Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 287.45
+4.30 (1.52%)
At close: Jan 9, 2026
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 293.50 | 299.80 | 291.10 | 294.35 | 294.35 | -0.32% | 6,494,904 |
| Jan 6, 2026 | 286.10 | 296.10 | 283.80 | 295.30 | 295.30 | 2.37% | 4,129,368 |
| Jan 5, 2026 | 291.05 | 291.60 | 286.55 | 288.45 | 288.45 | -0.89% | 1,247,137 |
| Jan 2, 2026 | 288.20 | 292.05 | 284.65 | 291.05 | 291.05 | 1.02% | 2,451,474 |
| Jan 1, 2026 | 284.90 | 288.65 | 283.80 | 288.10 | 288.10 | 1.41% | 1,656,639 |
| Dec 31, 2025 | 279.95 | 284.95 | 279.60 | 284.10 | 284.10 | 1.55% | 1,734,622 |
| Dec 30, 2025 | 282.00 | 282.55 | 279.10 | 279.75 | 279.75 | 0.47% | 3,948,932 |
| Dec 29, 2025 | 282.70 | 282.70 | 276.15 | 278.45 | 278.45 | -1.15% | 1,009,347 |
| Dec 26, 2025 | 281.05 | 283.60 | 280.00 | 281.70 | 281.70 | 0.23% | 829,027 |
| Dec 24, 2025 | 280.90 | 284.05 | 279.50 | 281.05 | 281.05 | 0.59% | 1,887,230 |
| Dec 23, 2025 | 276.45 | 280.00 | 276.35 | 279.40 | 279.40 | 1.14% | 1,673,894 |
| Dec 22, 2025 | 274.00 | 276.75 | 273.65 | 276.25 | 276.25 | 0.88% | 1,589,792 |
| Dec 19, 2025 | 268.80 | 274.25 | 268.35 | 273.85 | 273.85 | 1.88% | 2,108,474 |
| Dec 18, 2025 | 268.65 | 270.40 | 266.45 | 268.80 | 268.80 | 0.06% | 995,166 |
| Dec 17, 2025 | 264.85 | 269.40 | 264.85 | 268.65 | 268.65 | 1.49% | 1,442,506 |
| Dec 16, 2025 | 268.70 | 269.15 | 263.50 | 264.70 | 264.70 | -1.43% | 1,637,601 |
| Dec 15, 2025 | 268.95 | 269.45 | 265.60 | 268.55 | 268.55 | -0.15% | 1,617,101 |
| Dec 12, 2025 | 271.10 | 271.65 | 267.95 | 268.95 | 268.95 | -0.79% | 812,978 |
| Dec 11, 2025 | 272.00 | 272.25 | 267.20 | 271.10 | 271.10 | 0.44% | 1,337,417 |
| Dec 10, 2025 | 269.80 | 272.00 | 268.95 | 269.90 | 269.90 | 0.24% | 1,059,519 |
| Dec 9, 2025 | 270.40 | 270.70 | 266.50 | 269.25 | 269.25 | -0.57% | 2,495,347 |
| Dec 8, 2025 | 274.40 | 274.80 | 269.25 | 270.80 | 270.80 | -1.46% | 1,512,573 |
| Dec 5, 2025 | 280.90 | 280.95 | 273.70 | 274.80 | 274.80 | -2.19% | 2,705,927 |
| Dec 4, 2025 | 271.45 | 281.40 | 271.10 | 280.95 | 280.95 | 4.54% | 12,174,880 |
| Dec 3, 2025 | 270.60 | 271.40 | 268.00 | 268.75 | 268.75 | -0.87% | 1,078,937 |
| Dec 2, 2025 | 270.60 | 272.85 | 270.05 | 271.10 | 271.10 | -0.29% | 2,475,590 |
| Dec 1, 2025 | 272.05 | 273.10 | 270.50 | 271.90 | 271.90 | 0.02% | 1,573,594 |
| Nov 28, 2025 | 273.80 | 274.55 | 271.50 | 271.85 | 271.85 | -0.77% | 2,277,281 |
| Nov 27, 2025 | 275.60 | 276.55 | 273.55 | 273.95 | 273.95 | -0.42% | 1,727,350 |
| Nov 26, 2025 | 271.75 | 276.35 | 271.55 | 275.10 | 275.10 | 1.08% | 3,032,466 |
| Nov 25, 2025 | 271.00 | 273.40 | 270.70 | 272.15 | 272.15 | 0.28% | 804,261 |
| Nov 24, 2025 | 275.00 | 275.85 | 270.45 | 271.40 | 271.40 | -1.36% | 2,563,697 |
| Nov 21, 2025 | 275.00 | 276.90 | 272.90 | 275.15 | 275.15 | 0.29% | 1,135,312 |
| Nov 20, 2025 | 274.00 | 275.85 | 272.95 | 274.35 | 274.35 | 0.04% | 2,008,463 |
| Nov 19, 2025 | 275.50 | 275.85 | 273.30 | 274.25 | 274.25 | -0.22% | 1,397,603 |
| Nov 18, 2025 | 276.05 | 276.70 | 272.70 | 274.85 | 274.85 | -0.43% | 1,735,701 |
| Nov 17, 2025 | 274.00 | 276.60 | 272.00 | 276.05 | 276.05 | 0.90% | 4,622,702 |
| Nov 14, 2025 | 271.90 | 275.30 | 271.45 | 273.60 | 273.60 | -1.90% | 1,790,555 |
| Nov 13, 2025 | 283.00 | 283.45 | 278.20 | 278.90 | 271.90 | -0.55% | 3,032,159 |
| Nov 12, 2025 | 279.00 | 282.85 | 278.65 | 280.45 | 273.41 | 1.04% | 1,776,442 |
| Nov 11, 2025 | 277.60 | 279.55 | 271.50 | 277.55 | 270.58 | -0.04% | 2,100,630 |
| Nov 10, 2025 | 276.00 | 282.55 | 275.85 | 277.65 | 270.68 | -0.31% | 3,963,479 |
| Nov 7, 2025 | 274.95 | 279.70 | 274.05 | 278.50 | 271.51 | 1.27% | 1,096,702 |
| Nov 6, 2025 | 283.30 | 283.30 | 274.00 | 275.00 | 268.10 | -1.96% | 1,791,494 |
| Nov 4, 2025 | 286.00 | 286.35 | 280.00 | 280.50 | 273.46 | -1.60% | 1,146,375 |
| Nov 3, 2025 | 282.95 | 286.00 | 280.30 | 285.05 | 277.90 | 1.35% | 2,163,245 |
| Oct 31, 2025 | 282.15 | 284.15 | 280.55 | 281.25 | 274.19 | -0.30% | 1,653,850 |
| Oct 30, 2025 | 283.75 | 283.75 | 280.80 | 282.10 | 275.02 | -0.58% | 1,883,960 |