Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 257.65
-13.20 (-4.87%)
At close: Mar 20, 2026
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 273.55 | 274.00 | 256.55 | 257.65 | 257.65 | -4.87% | 10,174,020 |
| Mar 19, 2026 | 283.60 | 283.60 | 269.10 | 270.85 | 270.85 | -7.12% | 5,737,656 |
| Mar 18, 2026 | 289.65 | 295.45 | 287.00 | 291.60 | 291.60 | 1.36% | 3,507,400 |
| Mar 17, 2026 | 285.70 | 289.95 | 281.95 | 287.70 | 287.70 | 1.54% | 3,824,228 |
| Mar 16, 2026 | 285.30 | 288.10 | 280.35 | 283.35 | 283.35 | -1.03% | 3,471,033 |
| Mar 13, 2026 | 296.70 | 297.70 | 285.10 | 286.30 | 286.30 | -3.51% | 1,996,356 |
| Mar 12, 2026 | 290.70 | 301.95 | 288.15 | 296.70 | 296.70 | 2.43% | 8,997,138 |
| Mar 11, 2026 | 293.40 | 296.65 | 287.90 | 289.65 | 289.65 | -0.16% | 3,000,188 |
| Mar 10, 2026 | 285.95 | 292.50 | 284.50 | 290.10 | 290.10 | 4.15% | 11,888,830 |
| Mar 9, 2026 | 284.65 | 286.85 | 273.95 | 278.55 | 278.55 | -4.08% | 9,775,021 |
| Mar 6, 2026 | 289.85 | 296.50 | 287.80 | 290.40 | 290.40 | -0.90% | 11,172,051 |
| Mar 5, 2026 | 279.00 | 295.00 | 278.00 | 293.05 | 293.05 | 4.66% | 13,897,460 |
| Mar 4, 2026 | 298.00 | 298.00 | 271.75 | 280.00 | 280.00 | -9.28% | 20,923,530 |
| Mar 2, 2026 | 315.00 | 321.00 | 306.50 | 308.65 | 308.65 | -4.56% | 4,585,224 |
| Feb 27, 2026 | 317.00 | 326.40 | 316.10 | 323.40 | 323.40 | 2.02% | 8,390,107 |
| Feb 26, 2026 | 314.00 | 317.65 | 312.60 | 317.00 | 317.00 | 0.99% | 3,103,856 |
| Feb 25, 2026 | 308.95 | 316.25 | 307.65 | 313.90 | 313.90 | 1.93% | 3,896,456 |
| Feb 24, 2026 | 306.45 | 310.70 | 302.70 | 307.95 | 307.95 | 0.49% | 4,742,960 |
| Feb 23, 2026 | 308.00 | 308.00 | 304.50 | 306.45 | 306.45 | -0.07% | 1,159,790 |
| Feb 20, 2026 | 302.50 | 307.60 | 300.85 | 306.65 | 306.65 | 1.61% | 1,472,425 |
| Feb 19, 2026 | 303.95 | 307.00 | 300.30 | 301.80 | 301.80 | -0.72% | 1,139,535 |
| Feb 18, 2026 | 297.00 | 308.85 | 296.60 | 304.00 | 304.00 | 2.48% | 3,360,714 |
| Feb 17, 2026 | 294.15 | 297.00 | 292.35 | 296.65 | 296.65 | 0.66% | 705,457 |
| Feb 16, 2026 | 288.30 | 295.25 | 287.35 | 294.70 | 294.70 | 1.48% | 1,110,180 |
| Feb 13, 2026 | 291.85 | 294.65 | 286.05 | 290.40 | 290.40 | -2.27% | 2,767,142 |
| Feb 12, 2026 | 303.80 | 305.25 | 295.00 | 297.15 | 297.15 | -2.22% | 3,061,164 |
| Feb 11, 2026 | 303.80 | 304.45 | 301.15 | 303.90 | 303.90 | 0.07% | 1,493,444 |
| Feb 10, 2026 | 299.90 | 305.10 | 297.35 | 303.70 | 303.70 | 1.23% | 2,451,713 |
| Feb 9, 2026 | 296.90 | 301.70 | 295.05 | 300.00 | 300.00 | 1.40% | 3,499,675 |
| Feb 6, 2026 | 298.00 | 298.10 | 293.90 | 295.85 | 295.85 | -1.00% | 1,616,121 |
| Feb 5, 2026 | 300.00 | 301.25 | 296.75 | 298.85 | 298.85 | 0.12% | 1,826,774 |
| Feb 4, 2026 | 298.50 | 302.35 | 295.35 | 298.50 | 298.50 | 0.37% | 2,760,921 |
| Feb 3, 2026 | 293.10 | 298.95 | 287.60 | 297.40 | 297.40 | 2.48% | 4,445,965 |
| Feb 2, 2026 | 281.00 | 291.50 | 281.00 | 290.20 | 290.20 | 3.18% | 3,096,050 |
| Feb 1, 2026 | 289.50 | 292.00 | 280.20 | 281.25 | 281.25 | -2.93% | 544,390 |
| Jan 30, 2026 | 293.90 | 295.30 | 288.30 | 289.75 | 289.75 | -2.11% | 3,193,737 |
| Jan 29, 2026 | 293.40 | 297.75 | 291.25 | 296.00 | 296.00 | 1.84% | 2,997,654 |
| Jan 28, 2026 | 277.70 | 292.00 | 276.10 | 290.65 | 290.65 | 4.66% | 3,100,244 |
| Jan 27, 2026 | 277.50 | 278.90 | 272.80 | 277.70 | 277.70 | -0.14% | 2,510,638 |
| Jan 23, 2026 | 281.00 | 282.45 | 276.55 | 278.10 | 278.10 | 1.11% | 3,056,627 |
| Jan 22, 2026 | 277.00 | 277.20 | 273.65 | 275.05 | 275.05 | -0.29% | 1,401,547 |
| Jan 21, 2026 | 273.25 | 278.45 | 269.90 | 275.85 | 275.85 | 0.77% | 2,912,125 |
| Jan 20, 2026 | 279.70 | 281.10 | 272.05 | 273.75 | 273.75 | -2.25% | 2,656,370 |
| Jan 19, 2026 | 284.00 | 286.20 | 277.15 | 280.05 | 280.05 | -1.62% | 2,239,339 |
| Jan 16, 2026 | 287.00 | 290.30 | 283.10 | 284.65 | 284.65 | -0.56% | 1,997,775 |
| Jan 14, 2026 | 287.05 | 290.35 | 285.20 | 286.25 | 286.25 | -0.42% | 2,592,474 |
| Jan 13, 2026 | 286.95 | 288.80 | 282.20 | 287.45 | 287.45 | 0.40% | 3,282,180 |
| Jan 12, 2026 | 287.05 | 289.20 | 283.75 | 286.30 | 286.30 | -0.40% | 1,974,524 |
| Jan 9, 2026 | 287.65 | 295.85 | 286.80 | 287.45 | 287.45 | 1.52% | 7,547,930 |
| Jan 8, 2026 | 293.00 | 293.30 | 282.00 | 283.15 | 283.15 | -3.80% | 3,589,440 |