Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 297.40
+7.20 (2.48%)
At close: Feb 3, 2026
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |