Petronet LNG Limited (NSE:PETRONET)
India · Delayed Price · Currency is INR 279.00
-1.12 (-0.40%)
Apr 30, 2026, 3:30 PM IST
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 278.45 | 279.00 | 274.01 | 276.76 | 276.76 | -1.20% | 3,227,573 |
| Apr 29, 2026 | 280.69 | 282.50 | 278.45 | 280.12 | 280.12 | 0.86% | 2,957,724 |
| Apr 28, 2026 | 280.00 | 281.50 | 275.55 | 277.72 | 277.72 | -0.78% | 1,406,742 |
| Apr 27, 2026 | 273.45 | 281.20 | 272.90 | 279.90 | 279.90 | 2.36% | 3,970,991 |
| Apr 24, 2026 | 276.00 | 276.90 | 271.10 | 273.45 | 273.45 | -0.86% | 1,772,320 |
| Apr 23, 2026 | 277.54 | 279.90 | 273.41 | 275.81 | 275.81 | -1.34% | 2,244,060 |
| Apr 22, 2026 | 277.02 | 280.57 | 275.88 | 279.55 | 279.55 | 0.64% | 1,192,845 |
| Apr 21, 2026 | 272.31 | 278.29 | 271.00 | 277.78 | 277.78 | 2.08% | 2,120,341 |
| Apr 20, 2026 | 273.80 | 274.94 | 270.01 | 272.13 | 272.13 | -0.40% | 2,605,561 |
| Apr 17, 2026 | 271.98 | 275.23 | 270.04 | 273.22 | 273.22 | 0.64% | 1,802,511 |
| Apr 16, 2026 | 271.05 | 273.58 | 269.70 | 271.49 | 271.49 | 0.16% | 2,465,787 |
| Apr 15, 2026 | 271.00 | 272.43 | 268.00 | 271.05 | 271.05 | 2.46% | 3,073,230 |
| Apr 13, 2026 | 263.55 | 266.00 | 259.00 | 264.54 | 264.54 | -2.29% | 3,988,110 |
| Apr 10, 2026 | 270.08 | 274.55 | 268.35 | 270.74 | 270.74 | -0.23% | 3,750,922 |
| Apr 9, 2026 | 268.00 | 272.60 | 262.50 | 271.37 | 271.37 | 0.36% | 9,880,604 |
| Apr 8, 2026 | 275.00 | 278.39 | 266.00 | 270.41 | 270.41 | 6.01% | 8,748,569 |
| Apr 7, 2026 | 251.00 | 256.50 | 249.60 | 255.08 | 255.08 | 0.22% | 3,268,858 |
| Apr 6, 2026 | 253.99 | 255.64 | 248.54 | 254.52 | 254.52 | -0.07% | 2,365,626 |
| Apr 2, 2026 | 256.00 | 256.00 | 247.09 | 254.69 | 254.69 | -1.24% | 2,681,295 |
| Apr 1, 2026 | 256.10 | 263.20 | 253.00 | 257.88 | 257.88 | 3.80% | 7,092,013 |
| Mar 30, 2026 | 242.10 | 253.65 | 240.75 | 248.45 | 248.45 | 0.91% | 6,195,343 |
| Mar 27, 2026 | 253.00 | 253.75 | 245.40 | 246.20 | 246.20 | -1.46% | 8,409,017 |
| Mar 25, 2026 | 246.65 | 251.25 | 244.55 | 249.85 | 249.85 | 3.29% | 8,711,316 |
| Mar 24, 2026 | 243.10 | 244.50 | 236.25 | 241.90 | 241.90 | 1.62% | 6,096,343 |
| Mar 23, 2026 | 247.75 | 248.85 | 235.35 | 238.05 | 238.05 | -7.61% | 12,355,830 |
| Mar 20, 2026 | 273.55 | 274.00 | 256.55 | 257.65 | 257.65 | -4.87% | 10,174,020 |
| Mar 19, 2026 | 283.60 | 283.60 | 269.10 | 270.85 | 270.85 | -7.12% | 5,737,656 |
| Mar 18, 2026 | 289.65 | 295.45 | 287.00 | 291.60 | 291.60 | 1.36% | 3,507,400 |
| Mar 17, 2026 | 285.70 | 289.95 | 281.95 | 287.70 | 287.70 | 1.54% | 3,824,228 |
| Mar 16, 2026 | 285.30 | 288.10 | 280.35 | 283.35 | 283.35 | -1.03% | 3,471,033 |
| Mar 13, 2026 | 296.70 | 297.70 | 285.10 | 286.30 | 286.30 | -3.51% | 1,996,356 |
| Mar 12, 2026 | 290.70 | 301.95 | 288.15 | 296.70 | 296.70 | 2.43% | 8,997,138 |
| Mar 11, 2026 | 293.40 | 296.65 | 287.90 | 289.65 | 289.65 | -0.16% | 3,000,188 |
| Mar 10, 2026 | 285.95 | 292.50 | 284.50 | 290.10 | 290.10 | 4.15% | 11,888,830 |
| Mar 9, 2026 | 284.65 | 286.85 | 273.95 | 278.55 | 278.55 | -4.08% | 9,775,021 |
| Mar 6, 2026 | 289.85 | 296.50 | 287.80 | 290.40 | 290.40 | -0.90% | 11,172,051 |
| Mar 5, 2026 | 279.00 | 295.00 | 278.00 | 293.05 | 293.05 | 4.66% | 13,897,460 |
| Mar 4, 2026 | 298.00 | 298.00 | 271.75 | 280.00 | 280.00 | -9.28% | 20,923,530 |
| Mar 2, 2026 | 315.00 | 321.00 | 306.50 | 308.65 | 308.65 | -4.56% | 4,585,224 |
| Feb 27, 2026 | 317.00 | 326.40 | 316.10 | 323.40 | 323.40 | 2.02% | 8,390,107 |
| Feb 26, 2026 | 314.00 | 317.65 | 312.60 | 317.00 | 317.00 | 0.99% | 3,103,856 |
| Feb 25, 2026 | 308.95 | 316.25 | 307.65 | 313.90 | 313.90 | 1.93% | 3,896,456 |
| Feb 24, 2026 | 306.45 | 310.70 | 302.70 | 307.95 | 307.95 | 0.49% | 4,742,960 |
| Feb 23, 2026 | 308.00 | 308.00 | 304.50 | 306.45 | 306.45 | -0.07% | 1,159,790 |
| Feb 20, 2026 | 302.50 | 307.60 | 300.85 | 306.65 | 306.65 | 1.61% | 1,472,425 |
| Feb 19, 2026 | 303.95 | 307.00 | 300.30 | 301.80 | 301.80 | -0.72% | 1,139,535 |
| Feb 18, 2026 | 297.00 | 308.85 | 296.60 | 304.00 | 304.00 | 2.48% | 3,360,714 |
| Feb 17, 2026 | 294.15 | 297.00 | 292.35 | 296.65 | 296.65 | 0.66% | 705,457 |
| Feb 16, 2026 | 288.30 | 295.25 | 287.35 | 294.70 | 294.70 | 1.48% | 1,110,180 |
| Feb 13, 2026 | 291.85 | 294.65 | 286.05 | 290.40 | 290.40 | -2.27% | 2,767,142 |