Petronet LNG Limited (NSE:PETRONET)
India flag India · Delayed Price · Currency is INR
276.85
-0.45 (-0.16%)
Sep 2, 2025, 2:30 PM IST

Petronet LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025271.60274.35268.80269.50269.50-0.77%2,354,178
Aug 28, 2025271.65274.50268.65271.60271.601.04%3,213,713
Aug 26, 2025273.45274.50267.90268.80268.80-1.75%4,720,230
Aug 25, 2025277.20277.40272.20273.60273.60-1.21%1,344,383
Aug 22, 2025278.20279.15276.30276.95276.95-0.45%609,390
Aug 21, 2025280.60281.80277.50278.20278.20-0.70%800,735
Aug 20, 2025280.10282.35278.35280.15280.15-0.97%1,300,514
Aug 19, 2025275.00283.35273.10282.90282.903.34%2,480,560
Aug 18, 2025273.00275.25270.10273.75273.750.68%1,560,274
Aug 14, 2025276.10276.40271.35271.90271.90-1.11%1,535,923
Aug 13, 2025279.85280.30274.30274.95274.95-1.65%1,815,123
Aug 12, 2025273.35281.80272.25279.55279.552.36%1,758,970
Aug 11, 2025273.50274.00270.10273.10273.10-0.05%790,672
Aug 8, 2025278.00279.75272.05273.25273.25-1.71%2,502,097
Aug 7, 2025272.60280.00270.55278.00278.001.98%2,022,385
Aug 6, 2025278.05278.45271.05272.60272.60-1.36%1,156,799
Aug 5, 2025282.60282.75275.25276.35276.35-2.04%1,385,233
Aug 4, 2025281.40284.00278.50282.10282.100.48%1,217,869
Aug 1, 2025288.20288.90280.00280.75280.75-2.59%1,103,756
Jul 31, 2025291.00291.40287.40288.20288.20-1.32%1,368,944
Jul 30, 2025294.30294.30290.25292.05292.05-0.27%1,582,995
Jul 29, 2025300.00301.05291.20292.85292.85-2.84%2,552,471
Jul 28, 2025297.60307.55296.30301.40301.40-0.12%2,510,536
Jul 25, 2025307.65308.65300.35301.75301.75-1.92%2,469,295
Jul 24, 2025306.90308.45305.40307.65307.650.29%1,617,268
Jul 23, 2025303.55307.20302.05306.75306.751.15%1,873,131
Jul 22, 2025304.00305.05302.25303.25303.25-0.25%1,553,559
Jul 21, 2025303.95305.10301.75304.00304.000.02%1,172,336
Jul 18, 2025310.90310.90303.60303.95303.95-2.24%1,735,435
Jul 17, 2025311.30312.90309.95310.90310.900.14%2,090,420
Jul 16, 2025312.75313.40308.05310.45310.45-0.62%2,935,252
Jul 15, 2025305.95312.80305.25312.40312.402.83%4,409,836
Jul 14, 2025300.00306.30297.65303.80303.801.32%4,999,337
Jul 11, 2025305.00308.20299.15299.85299.85-1.70%2,628,780
Jul 10, 2025306.00307.60302.95305.05305.05-0.18%3,164,905
Jul 9, 2025306.70308.25303.75305.60305.600.15%3,109,109
Jul 8, 2025308.00308.90302.70305.15305.15-0.76%2,848,949
Jul 7, 2025304.05308.40299.50307.50307.502.59%9,168,133
Jul 4, 2025298.50301.60294.80299.75299.75-0.38%3,513,522
Jul 3, 2025302.05303.25298.85300.90297.90-0.36%3,990,862
Jul 2, 2025299.80303.00297.90302.00298.990.68%1,954,443
Jul 1, 2025303.00304.30298.30299.95296.96-0.65%3,836,011
Jun 30, 2025304.00305.15299.95301.90298.89-0.17%2,369,813
Jun 27, 2025301.05310.00301.05302.40299.390.87%5,837,469
Jun 26, 2025297.00300.45296.00299.80296.811.15%2,825,796
Jun 25, 2025301.85301.85295.95296.40293.44-0.94%1,805,308
Jun 24, 2025299.00302.30297.50299.20296.220.96%1,842,910
Jun 23, 2025294.40297.85291.30296.35293.400.32%1,470,604
Jun 20, 2025292.80296.45291.70295.40292.451.48%2,042,018
Jun 19, 2025297.15297.95290.10291.10288.20-2.04%1,328,206