Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 278.50
+3.50 (1.27%)
Nov 7, 2025, 3:29 PM IST
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 274.95 | 279.70 | 274.05 | 278.50 | 278.50 | 1.27% | 1,096,815 |
| Nov 6, 2025 | 283.30 | 283.30 | 274.00 | 275.00 | 275.00 | -1.96% | 1,791,503 |
| Nov 4, 2025 | 286.00 | 286.35 | 280.00 | 280.50 | 280.50 | -1.60% | 1,146,375 |
| Nov 3, 2025 | 282.95 | 286.00 | 280.30 | 285.05 | 285.05 | 1.35% | 2,163,245 |
| Oct 31, 2025 | 282.15 | 284.15 | 280.55 | 281.25 | 281.25 | -0.30% | 1,653,850 |
| Oct 30, 2025 | 283.75 | 283.75 | 280.80 | 282.10 | 282.10 | -0.58% | 1,883,960 |
| Oct 29, 2025 | 277.00 | 284.35 | 276.80 | 283.75 | 283.75 | 2.12% | 3,562,747 |
| Oct 28, 2025 | 280.10 | 281.95 | 276.90 | 277.85 | 277.85 | -0.80% | 1,284,240 |
| Oct 27, 2025 | 282.20 | 282.35 | 279.10 | 280.10 | 280.10 | -0.34% | 1,032,519 |
| Oct 24, 2025 | 279.35 | 283.00 | 277.20 | 281.05 | 281.05 | 0.72% | 2,531,502 |
| Oct 23, 2025 | 278.05 | 280.90 | 277.30 | 279.05 | 279.05 | 0.16% | 1,568,909 |
| Oct 21, 2025 | 279.90 | 280.40 | 278.05 | 278.60 | 278.60 | -0.14% | 112,009 |
| Oct 20, 2025 | 276.10 | 279.45 | 275.30 | 279.00 | 279.00 | 1.23% | 1,440,380 |
| Oct 17, 2025 | 278.75 | 278.80 | 274.25 | 275.60 | 275.60 | -1.13% | 1,720,567 |
| Oct 16, 2025 | 280.30 | 281.20 | 277.65 | 278.75 | 278.75 | -0.32% | 1,474,649 |
| Oct 15, 2025 | 277.00 | 281.35 | 276.00 | 279.65 | 279.65 | 1.01% | 1,678,862 |
| Oct 14, 2025 | 281.35 | 284.00 | 276.10 | 276.85 | 276.85 | -1.55% | 3,379,266 |
| Oct 13, 2025 | 279.80 | 281.80 | 277.25 | 281.20 | 281.20 | -0.09% | 1,208,912 |
| Oct 10, 2025 | 282.85 | 284.55 | 280.20 | 281.45 | 281.45 | -0.49% | 1,142,497 |
| Oct 9, 2025 | 285.50 | 286.65 | 282.35 | 282.85 | 282.85 | -0.33% | 1,620,410 |
| Oct 8, 2025 | 289.00 | 290.25 | 283.15 | 283.80 | 283.80 | -1.30% | 1,955,123 |
| Oct 7, 2025 | 281.70 | 288.80 | 281.45 | 287.55 | 287.55 | 2.59% | 5,253,293 |
| Oct 6, 2025 | 278.95 | 281.70 | 277.20 | 280.30 | 280.30 | 0.48% | 1,355,545 |
| Oct 3, 2025 | 274.50 | 279.95 | 273.75 | 278.95 | 278.95 | 1.62% | 4,581,627 |
| Oct 1, 2025 | 278.95 | 280.75 | 273.90 | 274.50 | 274.50 | -1.54% | 3,248,017 |
| Sep 30, 2025 | 279.40 | 280.60 | 275.45 | 278.80 | 278.80 | 0.09% | 3,385,153 |
| Sep 29, 2025 | 268.10 | 280.30 | 267.45 | 278.55 | 278.55 | 4.36% | 10,076,944 |
| Sep 26, 2025 | 270.20 | 270.40 | 266.10 | 266.90 | 266.90 | -1.22% | 1,894,619 |
| 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 |