Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 266.90
-3.30 (-1.22%)
Sep 26, 2025, 3:30 PM IST
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 270.20 | 270.40 | 266.10 | 266.90 | 266.90 | -1.22% | 1,893,997 |
| Sep 25, 2025 | 270.50 | 273.25 | 269.80 | 270.20 | 270.20 | -0.28% | 1,771,230 |
| Sep 24, 2025 | 274.25 | 275.75 | 270.25 | 270.95 | 270.95 | -1.81% | 2,211,982 |
| Sep 23, 2025 | 276.05 | 277.75 | 274.30 | 275.95 | 275.95 | 0.02% | 940,044 |
| Sep 22, 2025 | 278.40 | 279.75 | 275.05 | 275.90 | 275.90 | -0.90% | 1,377,855 |
| Sep 19, 2025 | 279.00 | 279.95 | 277.70 | 278.40 | 278.40 | -0.45% | 2,714,497 |
| Sep 18, 2025 | 281.05 | 282.00 | 278.20 | 279.65 | 279.65 | -0.44% | 1,399,870 |
| Sep 17, 2025 | 280.05 | 282.80 | 279.75 | 280.90 | 280.90 | 0.57% | 1,519,695 |
| Sep 16, 2025 | 279.00 | 281.25 | 277.80 | 279.30 | 279.30 | 0.56% | 1,827,691 |
| Sep 15, 2025 | 278.00 | 279.00 | 275.90 | 277.75 | 277.75 | -0.07% | 945,592 |
| Sep 12, 2025 | 279.50 | 282.10 | 277.00 | 277.95 | 277.95 | -0.29% | 2,218,399 |
| Sep 11, 2025 | 275.50 | 280.40 | 274.05 | 278.75 | 278.75 | 1.11% | 2,224,995 |
| Sep 10, 2025 | 273.50 | 276.00 | 273.40 | 275.70 | 275.70 | 0.95% | 1,241,374 |
| Sep 9, 2025 | 274.20 | 276.00 | 272.55 | 273.10 | 273.10 | -0.35% | 883,995 |
| Sep 8, 2025 | 274.00 | 277.25 | 273.40 | 274.05 | 274.05 | 0.31% | 1,021,225 |
| Sep 5, 2025 | 275.00 | 275.55 | 271.60 | 273.20 | 273.20 | -0.44% | 998,727 |
| Sep 4, 2025 | 277.90 | 279.25 | 273.70 | 274.40 | 274.40 | -0.99% | 1,328,255 |
| Sep 3, 2025 | 278.75 | 278.75 | 275.35 | 277.15 | 277.15 | -0.11% | 833,089 |
| Sep 2, 2025 | 277.25 | 280.40 | 275.65 | 277.45 | 277.45 | 0.05% | 1,127,351 |
| Sep 1, 2025 | 270.00 | 277.85 | 269.70 | 277.30 | 277.30 | 2.89% | 1,721,122 |
| Aug 29, 2025 | 271.60 | 274.35 | 268.80 | 269.50 | 269.50 | -0.77% | 2,354,178 |
| Aug 28, 2025 | 271.65 | 274.50 | 268.65 | 271.60 | 271.60 | 1.04% | 3,213,713 |
| Aug 26, 2025 | 273.45 | 274.50 | 267.90 | 268.80 | 268.80 | -1.75% | 4,720,230 |
| Aug 25, 2025 | 277.20 | 277.40 | 272.20 | 273.60 | 273.60 | -1.21% | 1,344,383 |
| Aug 22, 2025 | 278.20 | 279.15 | 276.30 | 276.95 | 276.95 | -0.45% | 609,390 |
| Aug 21, 2025 | 280.60 | 281.80 | 277.50 | 278.20 | 278.20 | -0.70% | 800,735 |
| Aug 20, 2025 | 280.10 | 282.35 | 278.35 | 280.15 | 280.15 | -0.97% | 1,300,514 |
| Aug 19, 2025 | 275.00 | 283.35 | 273.10 | 282.90 | 282.90 | 3.34% | 2,480,560 |
| Aug 18, 2025 | 273.00 | 275.25 | 270.10 | 273.75 | 273.75 | 0.68% | 1,560,274 |
| Aug 14, 2025 | 276.10 | 276.40 | 271.35 | 271.90 | 271.90 | -1.11% | 1,535,923 |
| Aug 13, 2025 | 279.85 | 280.30 | 274.30 | 274.95 | 274.95 | -1.65% | 1,815,123 |
| Aug 12, 2025 | 273.35 | 281.80 | 272.25 | 279.55 | 279.55 | 2.36% | 1,758,970 |
| Aug 11, 2025 | 273.50 | 274.00 | 270.10 | 273.10 | 273.10 | -0.05% | 790,672 |
| Aug 8, 2025 | 278.00 | 279.75 | 272.05 | 273.25 | 273.25 | -1.71% | 2,502,097 |
| Aug 7, 2025 | 272.60 | 280.00 | 270.55 | 278.00 | 278.00 | 1.98% | 2,022,385 |
| Aug 6, 2025 | 278.05 | 278.45 | 271.05 | 272.60 | 272.60 | -1.36% | 1,156,799 |
| Aug 5, 2025 | 282.60 | 282.75 | 275.25 | 276.35 | 276.35 | -2.04% | 1,385,233 |
| Aug 4, 2025 | 281.40 | 284.00 | 278.50 | 282.10 | 282.10 | 0.48% | 1,217,869 |
| Aug 1, 2025 | 288.20 | 288.90 | 280.00 | 280.75 | 280.75 | -2.59% | 1,103,756 |
| Jul 31, 2025 | 291.00 | 291.40 | 287.40 | 288.20 | 288.20 | -1.32% | 1,368,944 |
| Jul 30, 2025 | 294.30 | 294.30 | 290.25 | 292.05 | 292.05 | -0.27% | 1,582,995 |
| Jul 29, 2025 | 300.00 | 301.05 | 291.20 | 292.85 | 292.85 | -2.84% | 2,552,471 |
| Jul 28, 2025 | 297.60 | 307.55 | 296.30 | 301.40 | 301.40 | -0.12% | 2,510,536 |
| Jul 25, 2025 | 307.65 | 308.65 | 300.35 | 301.75 | 301.75 | -1.92% | 2,469,295 |
| Jul 24, 2025 | 306.90 | 308.45 | 305.40 | 307.65 | 307.65 | 0.29% | 1,617,268 |
| Jul 23, 2025 | 303.55 | 307.20 | 302.05 | 306.75 | 306.75 | 1.15% | 1,873,131 |
| Jul 22, 2025 | 304.00 | 305.05 | 302.25 | 303.25 | 303.25 | -0.25% | 1,553,559 |
| Jul 21, 2025 | 303.95 | 305.10 | 301.75 | 304.00 | 304.00 | 0.02% | 1,172,336 |
| Jul 18, 2025 | 310.90 | 310.90 | 303.60 | 303.95 | 303.95 | -2.24% | 1,735,435 |
| Jul 17, 2025 | 311.30 | 312.90 | 309.95 | 310.90 | 310.90 | 0.14% | 2,090,420 |