Petronet LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	288.95	289.35	284.35	284.95	284.95	-0.54%	2,941,536
Jun 22, 2026	290.50	290.50	285.50	286.50	286.50	-0.76%	1,449,247
Jun 19, 2026	288.00	291.90	285.55	288.70	288.70	0.16%	2,152,318
Jun 18, 2026	292.40	293.75	287.35	288.25	288.25	-1.28%	3,730,101
Jun 17, 2026	292.95	294.10	289.55	292.00	292.00	0.50%	3,428,931
Jun 16, 2026	286.60	291.80	284.10	290.55	290.55	1.63%	5,030,098
Jun 15, 2026	280.50	291.00	280.25	285.90	285.90	4.06%	4,766,702
Jun 12, 2026	265.00	275.20	264.00	274.75	274.75	5.65%	3,007,620
Jun 11, 2026	267.50	267.85	261.15	263.05	260.05	-1.96%	9,984,416
Jun 10, 2026	267.10	269.95	266.90	268.30	265.24	-0.19%	3,188,028
Jun 9, 2026	269.20	270.20	266.55	268.80	265.73	0.54%	1,837,634
Jun 8, 2026	267.45	269.50	265.35	267.35	264.30	-0.78%	1,737,994
Jun 5, 2026	269.80	271.50	267.35	269.45	266.38	0.15%	2,915,553
Jun 4, 2026	270.50	272.90	268.50	269.05	265.98	-0.33%	2,795,662
Jun 3, 2026	269.80	272.75	266.55	269.95	266.87	0.35%	1,870,667
Jun 2, 2026	268.50	270.50	266.35	269.00	265.93	-0.54%	1,672,662
Jun 1, 2026	272.00	277.10	269.55	270.45	267.37	-0.22%	7,812,225
May 29, 2026	280.00	280.25	266.85	271.05	267.96	-2.78%	8,651,681
May 27, 2026	280.15	280.80	275.80	278.80	275.62	-0.50%	1,198,057
May 26, 2026	280.90	282.00	277.15	280.20	277.00	-0.73%	1,669,492
May 25, 2026	275.00	284.25	275.00	282.25	279.03	3.64%	1,717,013
May 22, 2026	269.90	279.25	268.30	272.35	269.24	0.91%	1,924,323
May 21, 2026	264.90	271.95	264.90	269.90	266.82	1.98%	2,614,592
May 20, 2026	265.15	267.50	261.35	264.65	261.63	-0.19%	2,022,657
May 19, 2026	266.00	270.00	264.30	265.15	262.13	-	1,410,279
May 18, 2026	262.80	265.95	260.20	265.15	262.13	0.59%	2,954,216
May 15, 2026	271.75	272.05	263.10	263.60	260.59	-3.00%	3,230,277
May 14, 2026	274.60	274.65	268.25	271.75	268.65	0.15%	959,498
May 13, 2026	273.50	274.10	269.20	271.35	268.26	0.07%	1,758,054