NSE:TNPETRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	83.50	85.35	82.66	84.45	84.45	1.25%	109,116
Apr 2, 2026	83.50	84.70	81.20	83.41	83.41	-0.18%	134,945
Apr 1, 2026	82.98	84.80	82.32	83.56	83.56	4.48%	103,812
Mar 30, 2026	80.36	82.55	79.55	79.98	79.98	-0.82%	310,598
Mar 27, 2026	81.76	83.80	79.63	80.64	80.64	-2.11%	518,714
Mar 25, 2026	83.90	85.38	82.00	82.38	82.38	-0.34%	215,270
Mar 24, 2026	80.30	83.90	80.10	82.66	82.66	3.45%	216,862
Mar 23, 2026	80.71	82.09	79.15	79.90	79.90	-2.72%	252,511
Mar 20, 2026	82.25	84.80	82.00	82.13	82.13	0.20%	131,899
Mar 19, 2026	82.45	84.47	81.52	81.97	81.97	-4.44%	172,981
Mar 18, 2026	81.10	89.00	80.04	85.78	85.78	5.76%	521,380
Mar 17, 2026	81.31	83.30	78.67	81.11	81.11	-0.70%	469,768
Mar 16, 2026	81.16	82.90	79.71	81.68	81.68	-0.38%	175,926
Mar 13, 2026	83.21	83.27	80.36	81.99	81.99	-1.87%	150,205
Mar 12, 2026	82.90	85.14	82.90	83.55	83.55	-1.45%	106,599
Mar 11, 2026	85.35	87.98	84.06	84.78	84.78	-0.67%	101,366
Mar 10, 2026	82.30	87.08	81.73	85.35	85.35	4.49%	286,932
Mar 9, 2026	83.00	83.40	81.10	81.68	81.68	-3.31%	120,667
Mar 6, 2026	86.32	86.87	83.55	84.48	84.48	-2.05%	119,857
Mar 5, 2026	87.54	88.69	85.06	86.25	86.25	-1.24%	161,583
Mar 4, 2026	88.30	90.93	86.43	87.33	87.33	-4.10%	179,137
Mar 2, 2026	91.21	92.79	90.11	91.06	91.06	-3.09%	185,386
Feb 27, 2026	94.86	95.44	93.30	93.96	93.96	-1.28%	116,103
Feb 26, 2026	91.68	96.40	91.63	95.18	95.18	4.08%	247,982
Feb 25, 2026	91.07	92.90	90.00	91.45	91.45	0.36%	104,302
Feb 24, 2026	92.00	92.27	90.00	91.12	91.12	-1.20%	168,552
Feb 23, 2026	93.09	93.60	91.61	92.23	92.23	-0.39%	90,923
Feb 20, 2026	94.00	94.35	91.90	92.59	92.59	-0.98%	133,849
Feb 19, 2026	94.37	94.50	92.82	93.51	93.51	-0.82%	101,758
Feb 18, 2026	94.71	95.96	93.62	94.28	94.28	-0.85%	106,191
Feb 17, 2026	94.64	96.48	94.36	95.09	95.09	-0.03%	159,179
Feb 16, 2026	92.88	95.50	92.88	95.12	95.12	0.36%	206,024
Feb 13, 2026	93.50	95.20	92.06	94.78	94.78	0.30%	124,345
Feb 12, 2026	95.50	95.50	94.00	94.50	94.50	-0.39%	84,490
Feb 11, 2026	94.80	95.26	93.60	94.87	94.87	-0.13%	95,745
Feb 10, 2026	94.70	95.85	94.31	94.99	94.99	0.01%	96,290
Feb 9, 2026	93.88	95.59	93.50	94.98	94.98	1.27%	117,392
Feb 6, 2026	94.94	95.40	92.60	93.79	93.79	-1.33%	84,061
Feb 5, 2026	94.14	96.45	92.06	95.05	95.05	-0.09%	240,298
Feb 4, 2026	94.80	96.30	94.01	95.14	95.14	0.12%	232,342
Feb 3, 2026	102.99	102.99	94.45	95.03	95.03	1.99%	166,550
Feb 2, 2026	94.00	94.30	90.73	93.18	93.18	-2.07%	144,209
Feb 1, 2026	95.90	97.49	93.34	95.15	95.15	0.14%	90,793
Jan 30, 2026	90.10	95.62	90.10	95.02	95.02	3.95%	155,041
Jan 29, 2026	91.05	92.00	89.02	91.41	91.41	0.40%	153,176
Jan 28, 2026	87.00	92.00	87.00	91.05	91.05	4.70%	186,137
Jan 27, 2026	91.00	91.54	86.00	86.96	86.96	-4.57%	269,305
Jan 23, 2026	93.77	94.39	90.50	91.12	91.12	-2.83%	103,847
Jan 22, 2026	93.00	95.35	93.00	93.77	93.77	1.23%	71,777
Jan 21, 2026	92.50	94.89	91.71	92.63	92.63	-1.66%	176,862