Petronet LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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