Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 303.00
+2.05 (0.68%)
Nov 3, 2026, 3:29 PM IST
Petronet LNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 303.90 | 306.40 | 294.30 | 303.00 | 303.00 | 0.68% | 6,416,949 |
| Nov 2, 2026 | 289.80 | 301.40 | 289.80 | 300.95 | 300.95 | 3.96% | 4,485,259 |
| Oct 30, 2026 | 287.00 | 289.50 | 284.65 | 289.50 | 289.50 | 0.12% | 1,717,275 |
| Oct 29, 2026 | 283.45 | 289.15 | 283.25 | 289.15 | 289.15 | 1.49% | 1,927,423 |
| Oct 28, 2026 | 292.50 | 292.50 | 283.85 | 284.90 | 284.90 | -3.75% | 1,994,438 |
| Oct 27, 2026 | 291.10 | 296.00 | 288.10 | 296.00 | 296.00 | 1.46% | 2,461,969 |
| Oct 26, 2026 | 282.80 | 292.75 | 282.05 | 291.75 | 291.75 | 1.90% | 2,282,931 |
| Oct 23, 2026 | 290.40 | 292.00 | 279.35 | 286.30 | 286.30 | -1.41% | 2,777,895 |
| Oct 22, 2026 | 292.90 | 293.10 | 288.50 | 290.40 | 290.40 | -1.56% | 1,808,224 |
| Oct 21, 2026 | 295.00 | 299.20 | 294.10 | 295.00 | 295.00 | 0.46% | 3,550,832 |
| Oct 19, 2026 | 291.35 | 295.40 | 291.05 | 293.65 | 293.65 | 0.22% | 1,333,698 |
| Oct 16, 2026 | 295.20 | 295.20 | 290.10 | 293.00 | 293.00 | -0.75% | 1,660,563 |
| Oct 15, 2026 | 292.95 | 295.20 | 290.85 | 295.20 | 295.20 | 0.77% | 1,839,630 |
| Oct 14, 2026 | 289.10 | 295.05 | 288.45 | 292.95 | 292.95 | 1.02% | 2,676,515 |
| Oct 13, 2026 | 288.65 | 291.35 | 288.15 | 290.00 | 290.00 | -0.17% | 1,307,842 |
| Oct 12, 2026 | 294.00 | 294.05 | 288.50 | 290.50 | 290.50 | -0.34% | 1,341,069 |
| Oct 9, 2026 | 289.85 | 295.45 | 289.15 | 291.50 | 291.50 | 1.04% | 2,081,631 |
| Oct 8, 2026 | 295.95 | 296.95 | 288.00 | 288.50 | 288.50 | -2.86% | 2,877,618 |
| Oct 7, 2026 | 295.00 | 299.60 | 294.25 | 297.00 | 297.00 | -0.17% | 3,121,238 |
| Oct 6, 2026 | 291.70 | 297.85 | 291.00 | 297.50 | 297.50 | 2.59% | 5,098,731 |
| Oct 5, 2026 | 287.50 | 294.00 | 286.50 | 290.00 | 290.00 | 1.58% | 2,861,154 |
| Oct 1, 2026 | 284.50 | 287.50 | 283.45 | 285.50 | 285.50 | 0.35% | 1,678,508 |
| Sep 30, 2026 | 285.10 | 288.90 | 284.00 | 284.50 | 284.50 | 0.55% | 2,419,296 |
| Sep 29, 2026 | 284.70 | 288.50 | 281.75 | 282.95 | 282.95 | -2.38% | 2,819,999 |
| Sep 28, 2026 | 286.95 | 293.05 | 285.75 | 289.85 | 289.85 | 1.17% | 2,937,411 |
| Sep 25, 2026 | 285.35 | 286.50 | 283.40 | 286.50 | 286.50 | -0.03% | 880,374 |
| Sep 24, 2026 | 285.00 | 288.10 | 283.30 | 286.60 | 286.60 | 0.26% | 1,049,770 |
| Sep 23, 2026 | 282.05 | 286.90 | 282.05 | 285.85 | 285.85 | 1.46% | 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 |