Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 273.70
+1.10 (0.40%)
Aug 7, 2025, 11:30 AM IST
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 278.05 | 278.45 | 272.00 | 273.95 | 273.95 | -0.87% | 733,443 |
| 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 |
| Jul 16, 2025 | 312.75 | 313.40 | 308.05 | 310.45 | 310.45 | -0.62% | 2,935,252 |
| Jul 15, 2025 | 305.95 | 312.80 | 305.25 | 312.40 | 312.40 | 2.83% | 4,409,836 |
| Jul 14, 2025 | 300.00 | 306.30 | 297.65 | 303.80 | 303.80 | 1.32% | 4,999,337 |
| Jul 11, 2025 | 305.00 | 308.20 | 299.15 | 299.85 | 299.85 | -1.70% | 2,628,780 |
| Jul 10, 2025 | 306.00 | 307.60 | 302.95 | 305.05 | 305.05 | -0.18% | 3,164,905 |
| Jul 9, 2025 | 306.70 | 308.25 | 303.75 | 305.60 | 305.60 | 0.15% | 3,109,109 |
| Jul 8, 2025 | 308.00 | 308.90 | 302.70 | 305.15 | 305.15 | -0.76% | 2,848,949 |
| Jul 7, 2025 | 304.05 | 308.40 | 299.50 | 307.50 | 307.50 | 2.59% | 9,168,133 |
| Jul 4, 2025 | 298.50 | 301.60 | 294.80 | 299.75 | 299.75 | -0.38% | 3,513,522 |
| Jul 3, 2025 | 302.05 | 303.25 | 298.85 | 300.90 | 297.90 | -0.36% | 3,990,862 |
| Jul 2, 2025 | 299.80 | 303.00 | 297.90 | 302.00 | 298.99 | 0.68% | 1,954,443 |
| Jul 1, 2025 | 303.00 | 304.30 | 298.30 | 299.95 | 296.96 | -0.65% | 3,836,011 |
| Jun 30, 2025 | 304.00 | 305.15 | 299.95 | 301.90 | 298.89 | -0.17% | 2,369,813 |
| Jun 27, 2025 | 301.05 | 310.00 | 301.05 | 302.40 | 299.39 | 0.87% | 5,837,469 |
| Jun 26, 2025 | 297.00 | 300.45 | 296.00 | 299.80 | 296.81 | 1.15% | 2,825,796 |
| Jun 25, 2025 | 301.85 | 301.85 | 295.95 | 296.40 | 293.44 | -0.94% | 1,805,308 |
| Jun 24, 2025 | 299.00 | 302.30 | 297.50 | 299.20 | 296.22 | 0.96% | 1,842,910 |
| Jun 23, 2025 | 294.40 | 297.85 | 291.30 | 296.35 | 293.40 | 0.32% | 1,470,604 |
| Jun 20, 2025 | 292.80 | 296.45 | 291.70 | 295.40 | 292.45 | 1.48% | 2,042,018 |
| Jun 19, 2025 | 297.15 | 297.95 | 290.10 | 291.10 | 288.20 | -2.04% | 1,328,206 |
| Jun 18, 2025 | 297.10 | 299.30 | 295.40 | 297.15 | 294.19 | 0.02% | 744,406 |
| Jun 17, 2025 | 300.60 | 301.30 | 295.60 | 297.10 | 294.14 | -1.16% | 1,302,311 |
| Jun 16, 2025 | 301.00 | 303.00 | 296.10 | 300.60 | 297.60 | -0.13% | 1,699,582 |
| Jun 13, 2025 | 290.10 | 304.85 | 290.10 | 301.00 | 298.00 | -0.86% | 1,328,725 |
| Jun 12, 2025 | 310.00 | 310.95 | 301.85 | 303.60 | 300.57 | -1.86% | 1,256,599 |
| Jun 11, 2025 | 307.05 | 313.10 | 307.05 | 309.35 | 306.27 | 0.42% | 3,319,727 |
| Jun 10, 2025 | 313.00 | 313.55 | 306.60 | 308.05 | 304.98 | -0.84% | 3,863,770 |
| Jun 9, 2025 | 308.40 | 312.00 | 304.65 | 310.65 | 307.55 | 1.54% | 1,814,464 |
| Jun 6, 2025 | 308.40 | 309.55 | 305.50 | 305.95 | 302.90 | -0.76% | 557,565 |
| Jun 5, 2025 | 309.00 | 309.95 | 306.55 | 308.30 | 305.23 | 0.28% | 1,344,155 |
| Jun 4, 2025 | 305.75 | 307.95 | 303.65 | 307.45 | 304.38 | 0.74% | 940,765 |
| Jun 3, 2025 | 301.80 | 309.25 | 301.80 | 305.20 | 302.16 | 0.11% | 1,923,502 |
| Jun 2, 2025 | 307.00 | 308.75 | 303.45 | 304.85 | 301.81 | -0.80% | 1,826,487 |
| May 30, 2025 | 314.00 | 315.70 | 306.00 | 307.30 | 304.24 | -2.13% | 4,725,279 |
| May 29, 2025 | 313.90 | 315.30 | 309.80 | 314.00 | 310.87 | 0.37% | 3,626,141 |