Tamilnadu Petroproducts Limited (NSE:TNPETRO)
India · Delayed Price · Currency is INR 103.04
-1.27 (-1.22%)
Sep 5, 2025, 3:29 PM IST
Tamilnadu Petroproducts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.00 | 106.99 | 100.10 | 103.04 | 103.04 | -1.22% | 56,755 |
| Sep 4, 2025 | 106.30 | 108.00 | 104.03 | 104.31 | 104.31 | -1.09% | 56,732 |
| Sep 3, 2025 | 104.70 | 109.10 | 104.55 | 105.46 | 105.46 | -0.85% | 59,789 |
| Sep 2, 2025 | 105.80 | 107.00 | 103.02 | 106.36 | 106.36 | 0.53% | 152,627 |
| Sep 1, 2025 | 106.00 | 107.50 | 102.60 | 105.80 | 105.80 | -0.03% | 181,976 |
| Aug 29, 2025 | 102.80 | 107.00 | 101.10 | 105.83 | 105.83 | 0.57% | 179,728 |
| Aug 28, 2025 | 103.00 | 106.69 | 102.05 | 105.23 | 105.23 | 3.56% | 480,525 |
| Aug 26, 2025 | 106.72 | 106.72 | 101.47 | 101.61 | 101.61 | -4.88% | 150,198 |
| Aug 25, 2025 | 110.58 | 110.58 | 106.15 | 106.82 | 106.82 | -3.35% | 103,496 |
| Aug 22, 2025 | 113.00 | 114.00 | 109.00 | 110.52 | 110.52 | -2.35% | 132,403 |
| Aug 21, 2025 | 109.50 | 113.70 | 107.55 | 113.18 | 113.18 | 3.59% | 524,755 |
| Aug 20, 2025 | 106.81 | 110.00 | 103.52 | 109.26 | 109.26 | 2.29% | 392,900 |
| Aug 19, 2025 | 102.59 | 107.20 | 100.53 | 106.81 | 106.81 | 3.11% | 232,060 |
| Aug 18, 2025 | 104.00 | 105.80 | 101.50 | 103.59 | 103.59 | -0.82% | 197,260 |
| Aug 14, 2025 | 107.00 | 108.40 | 103.80 | 104.45 | 104.45 | 0.01% | 200,494 |
| Aug 13, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | 5.00% | 153,043 |
| Aug 12, 2025 | 98.58 | 99.75 | 97.00 | 99.47 | 99.47 | 1.09% | 74,140 |
| Aug 11, 2025 | 94.51 | 98.90 | 93.50 | 98.40 | 98.40 | 1.99% | 67,696 |
| Aug 8, 2025 | 94.74 | 97.00 | 94.30 | 96.48 | 96.48 | 1.87% | 64,618 |
| Aug 7, 2025 | 95.05 | 95.89 | 92.80 | 94.71 | 94.71 | -1.24% | 94,781 |
| Aug 6, 2025 | 95.65 | 99.37 | 92.63 | 95.90 | 95.90 | -1.65% | 73,741 |
| Aug 5, 2025 | 97.30 | 100.65 | 96.10 | 97.51 | 97.51 | 0.24% | 68,902 |
| Aug 4, 2025 | 95.25 | 97.88 | 92.00 | 97.28 | 97.28 | 1.84% | 85,405 |
| Aug 1, 2025 | 98.00 | 99.90 | 94.55 | 95.52 | 95.52 | -3.65% | 69,144 |
| Jul 31, 2025 | 99.50 | 101.70 | 97.00 | 99.14 | 99.14 | -1.79% | 101,685 |
| Jul 30, 2025 | 100.77 | 101.51 | 99.35 | 100.95 | 100.95 | 0.18% | 63,852 |
| Jul 29, 2025 | 98.00 | 102.40 | 95.00 | 100.77 | 100.77 | 2.38% | 309,896 |
| Jul 28, 2025 | 103.50 | 103.51 | 97.50 | 98.43 | 98.43 | -3.95% | 84,970 |
| Jul 25, 2025 | 104.45 | 105.00 | 100.80 | 102.48 | 102.48 | -2.77% | 173,197 |
| Jul 24, 2025 | 107.95 | 107.95 | 102.10 | 105.40 | 105.40 | -1.50% | 214,293 |
| Jul 23, 2025 | 103.45 | 108.00 | 99.35 | 107.00 | 107.00 | 2.31% | 445,637 |
| Jul 22, 2025 | 107.50 | 107.95 | 104.58 | 104.58 | 104.58 | -5.00% | 260,924 |
| Jul 21, 2025 | 110.40 | 110.94 | 107.30 | 110.09 | 110.09 | -0.14% | 541,366 |
| Jul 18, 2025 | 110.25 | 111.11 | 107.01 | 110.24 | 110.24 | 0.39% | 1,143,824 |
| Jul 17, 2025 | 108.00 | 110.35 | 106.75 | 109.81 | 109.81 | 2.28% | 1,515,305 |
| Jul 16, 2025 | 106.00 | 108.00 | 105.23 | 107.36 | 107.36 | 1.84% | 867,984 |
| Jul 15, 2025 | 106.00 | 107.95 | 103.65 | 105.42 | 105.42 | 0.59% | 773,412 |
| Jul 14, 2025 | 100.40 | 105.50 | 99.63 | 104.80 | 104.80 | 4.55% | 898,849 |
| Jul 11, 2025 | 104.09 | 104.95 | 99.59 | 100.24 | 100.24 | -3.56% | 419,778 |
| Jul 10, 2025 | 104.00 | 104.87 | 102.89 | 103.94 | 103.94 | 0.35% | 367,065 |
| Jul 9, 2025 | 103.50 | 104.17 | 101.65 | 103.58 | 103.58 | 0.50% | 402,819 |
| Jul 8, 2025 | 103.15 | 104.40 | 100.61 | 103.06 | 103.06 | 0.17% | 377,915 |
| Jul 7, 2025 | 105.00 | 106.80 | 102.00 | 102.89 | 102.89 | -2.08% | 459,293 |
| Jul 4, 2025 | 103.88 | 107.00 | 103.35 | 105.08 | 105.08 | 1.47% | 1,122,651 |
| Jul 3, 2025 | 102.00 | 103.95 | 101.73 | 103.56 | 103.56 | 1.81% | 610,616 |
| Jul 2, 2025 | 104.74 | 105.51 | 101.40 | 101.72 | 101.72 | -2.20% | 618,156 |
| Jul 1, 2025 | 103.10 | 106.20 | 100.39 | 104.01 | 104.01 | 1.04% | 2,936,957 |
| Jun 30, 2025 | 96.27 | 103.50 | 96.27 | 102.94 | 102.94 | 6.94% | 1,716,001 |
| Jun 27, 2025 | 98.76 | 99.90 | 95.66 | 96.26 | 96.26 | -1.73% | 481,642 |
| Jun 26, 2025 | 99.75 | 102.59 | 97.60 | 97.95 | 97.95 | -1.88% | 715,200 |