Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 288.40
-3.90 (-1.33%)
Sep 2, 2026, 3:15 PM IST
Petronet LNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 277.85 | 278.15 | 275.30 | 276.05 | 276.05 | -1.04% | 1,207,948 |
| Jul 13, 2026 | 275.15 | 280.55 | 275.15 | 278.95 | 278.95 | - | 1,054,027 |
| Jul 10, 2026 | 279.80 | 282.80 | 277.95 | 278.95 | 278.95 | 0.65% | 715,028 |
| Jul 9, 2026 | 272.50 | 279.15 | 272.15 | 277.15 | 277.15 | 2.04% | 1,743,760 |
| Jul 8, 2026 | 275.70 | 276.45 | 270.50 | 271.60 | 271.60 | -2.86% | 4,664,171 |
| Jul 7, 2026 | 277.50 | 282.60 | 275.25 | 279.60 | 279.60 | 1.49% | 4,121,618 |
| Jul 6, 2026 | 275.95 | 276.60 | 272.90 | 275.50 | 275.50 | -0.16% | 1,676,619 |
| Jul 3, 2026 | 278.80 | 278.80 | 275.35 | 275.95 | 275.95 | 0.27% | 1,780,255 |
| Jul 2, 2026 | 279.50 | 279.60 | 274.65 | 275.20 | 275.20 | -1.40% | 2,032,285 |
| Jul 1, 2026 | 281.00 | 284.25 | 277.40 | 279.10 | 279.10 | -0.61% | 1,342,851 |
| Jun 30, 2026 | 281.25 | 282.00 | 278.10 | 280.80 | 280.80 | -0.16% | 3,356,558 |
| Jun 29, 2026 | 282.25 | 285.00 | 280.10 | 281.25 | 281.25 | -0.35% | 2,362,234 |
| Jun 25, 2026 | 288.45 | 290.40 | 281.65 | 282.25 | 282.25 | -1.95% | 3,057,705 |
| Jun 24, 2026 | 285.00 | 289.80 | 284.55 | 287.85 | 287.85 | 1.02% | 3,242,080 |