Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 284.20
+2.45 (0.87%)
Sep 23, 2026, 3:15 PM IST
Petronet LNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 282.05 | 286.90 | 282.05 | 284.20 | - | 0.87% | 1,300,396 |
| Sep 22, 2026 | 287.60 | 288.25 | 280.30 | 281.75 | 281.75 | -2.00% | 1,996,961 |
| Sep 21, 2026 | 287.00 | 289.65 | 286.60 | 287.50 | 287.50 | -1.74% | 1,124,206 |
| Sep 18, 2026 | 284.85 | 292.60 | 284.10 | 292.60 | 292.60 | 3.23% | 3,218,273 |
| Sep 17, 2026 | 282.05 | 285.00 | 281.70 | 283.45 | 283.45 | 0.48% | 982,394 |
| Sep 16, 2026 | 281.60 | 284.95 | 278.25 | 282.10 | 282.10 | -0.65% | 692,663 |
| Sep 15, 2026 | 287.05 | 288.40 | 280.50 | 283.95 | 283.95 | -1.13% | 1,170,508 |
| Sep 11, 2026 | 285.65 | 287.20 | 283.85 | 287.20 | 287.20 | -0.52% | 781,806 |
| Sep 10, 2026 | 284.00 | 290.70 | 283.05 | 288.70 | 288.70 | 0.98% | 2,585,212 |
| Sep 9, 2026 | 285.80 | 288.50 | 284.15 | 285.90 | 285.90 | 0.03% | 1,133,536 |
| Sep 8, 2026 | 290.95 | 291.00 | 285.00 | 285.80 | 285.80 | -1.77% | 1,543,809 |
| Sep 7, 2026 | 288.10 | 293.80 | 288.10 | 290.95 | 290.95 | 0.99% | 1,737,649 |
| Sep 4, 2026 | 290.25 | 292.15 | 287.80 | 288.10 | 288.10 | -0.48% | 1,412,952 |
| Sep 3, 2026 | 289.20 | 293.20 | 289.20 | 289.50 | 289.50 | 0.10% | 1,768,347 |
| Sep 2, 2026 | 293.25 | 294.00 | 288.35 | 289.20 | 289.20 | -1.06% | 1,476,710 |
| Sep 1, 2026 | 294.10 | 296.65 | 290.40 | 292.30 | 292.30 | -2.76% | 1,081,102 |
| Aug 31, 2026 | 292.00 | 300.60 | 289.00 | 300.60 | 300.60 | 2.95% | 2,880,149 |
| Aug 28, 2026 | 291.00 | 292.85 | 290.05 | 292.00 | 292.00 | 0.36% | 1,164,928 |
| Aug 27, 2026 | 290.00 | 293.35 | 289.60 | 290.95 | 290.95 | 0.67% | 1,988,032 |
| Aug 26, 2026 | 292.90 | 295.95 | 289.00 | 289.00 | 289.00 | -1.20% | 1,547,208 |
| Aug 25, 2026 | 294.55 | 295.70 | 291.60 | 292.50 | 292.50 | -1.17% | 1,740,879 |
| Aug 24, 2026 | 293.85 | 296.80 | 291.40 | 295.95 | 295.95 | 1.01% | 1,748,335 |
| Aug 21, 2026 | 289.95 | 293.50 | 289.75 | 293.00 | 293.00 | 0.55% | 1,700,150 |
| Aug 20, 2026 | 290.00 | 293.75 | 286.60 | 291.40 | 291.40 | 1.13% | 3,197,045 |
| Aug 19, 2026 | 286.25 | 291.50 | 285.65 | 288.15 | 288.15 | 0.66% | 5,252,827 |
| Aug 18, 2026 | 281.80 | 286.95 | 281.80 | 286.25 | 286.25 | 1.58% | 2,933,102 |
| Aug 17, 2026 | 282.60 | 286.40 | 281.65 | 281.80 | 281.80 | -0.28% | 1,036,006 |
| Aug 14, 2026 | 279.25 | 283.50 | 277.15 | 282.60 | 282.60 | 1.18% | 4,682,500 |
| Aug 13, 2026 | 279.25 | 287.40 | 273.00 | 279.30 | 279.30 | -0.20% | 2,380,081 |
| Aug 12, 2026 | 277.00 | 281.90 | 277.00 | 279.85 | 279.85 | 1.03% | 1,408,161 |
| Aug 11, 2026 | 279.15 | 279.15 | 273.40 | 277.00 | 277.00 | -1.07% | 1,059,438 |
| Aug 10, 2026 | 280.60 | 280.60 | 275.50 | 280.00 | 280.00 | -0.21% | 1,090,547 |
| Aug 7, 2026 | 275.40 | 280.60 | 275.40 | 280.60 | 280.60 | 1.32% | 833,605 |
| Aug 6, 2026 | 281.00 | 282.80 | 276.95 | 276.95 | 276.95 | -1.37% | 1,356,475 |
| Aug 5, 2026 | 285.00 | 285.00 | 280.40 | 280.80 | 280.80 | -1.47% | 717,887 |
| Aug 4, 2026 | 284.85 | 285.00 | 277.45 | 285.00 | 285.00 | 0.05% | 1,436,491 |
| Aug 3, 2026 | 280.75 | 284.85 | 279.05 | 284.85 | 284.85 | 1.46% | 1,506,784 |
| Jul 31, 2026 | 278.80 | 281.30 | 276.95 | 280.75 | 280.75 | 0.66% | 1,110,722 |
| Jul 30, 2026 | 277.05 | 281.35 | 275.10 | 278.90 | 278.90 | 0.65% | 1,819,061 |
| Jul 29, 2026 | 278.20 | 278.50 | 275.05 | 277.10 | 277.10 | -0.25% | 1,226,262 |
| Jul 28, 2026 | 272.95 | 280.00 | 271.35 | 277.80 | 277.80 | 1.80% | 1,815,030 |
| Jul 27, 2026 | 275.10 | 276.45 | 272.00 | 272.90 | 272.90 | -0.66% | 1,308,556 |
| Jul 24, 2026 | 268.95 | 275.15 | 267.90 | 274.70 | 274.70 | 1.95% | 2,466,930 |
| Jul 23, 2026 | 277.50 | 277.85 | 267.35 | 269.45 | 269.45 | -3.65% | 2,923,648 |
| Jul 22, 2026 | 275.25 | 280.55 | 274.05 | 279.65 | 279.65 | 1.08% | 3,065,377 |
| Jul 21, 2026 | 276.95 | 278.20 | 273.50 | 276.65 | 276.65 | 0.58% | 2,609,505 |
| Jul 20, 2026 | 273.00 | 277.00 | 271.00 | 275.05 | 275.05 | 0.46% | 2,056,164 |
| Jul 17, 2026 | 275.55 | 276.75 | 272.00 | 273.80 | 273.80 | -0.76% | 1,305,150 |
| Jul 16, 2026 | 278.40 | 279.35 | 275.05 | 275.90 | 275.90 | -0.90% | 1,631,824 |
| Jul 15, 2026 | 276.05 | 280.95 | 276.05 | 278.40 | 278.40 | 0.85% | 2,220,213 |