Tamilnadu Petroproducts Limited (NSE:TNPETRO)
India · Delayed Price · Currency is INR 116.89
+3.26 (2.87%)
Nov 11, 2026, 2:44 PM IST
NSE:TNPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 114.00 | 119.90 | 114.00 | 116.89 | 116.89 | 2.87% | 641,925 |
| Nov 9, 2026 | 115.00 | 115.21 | 113.10 | 113.63 | 113.63 | -1.40% | 189,080 |
| Nov 8, 2026 | 114.00 | 116.00 | 114.00 | 115.24 | 115.24 | 2.36% | 166,950 |
| Nov 6, 2026 | 117.00 | 117.01 | 112.12 | 112.58 | 112.58 | -3.51% | 789,509 |
| Nov 5, 2026 | 122.40 | 123.45 | 114.20 | 116.67 | 116.67 | -2.59% | 1,208,736 |
| Nov 4, 2026 | 118.45 | 122.35 | 117.07 | 119.77 | 119.77 | 0.87% | 969,209 |
| Nov 3, 2026 | 122.40 | 128.91 | 114.26 | 118.74 | 118.74 | -1.71% | 5,112,016 |
| Nov 2, 2026 | 117.00 | 122.51 | 113.95 | 120.80 | 120.80 | 5.18% | 1,203,728 |
| Oct 30, 2026 | 112.91 | 118.89 | 109.00 | 114.85 | 114.85 | 1.72% | 695,720 |
| Oct 29, 2026 | 112.09 | 114.15 | 110.70 | 112.91 | 112.91 | 0.45% | 238,374 |
| Oct 28, 2026 | 116.70 | 116.70 | 111.26 | 112.40 | 112.40 | -3.31% | 350,755 |
| Oct 27, 2026 | 113.99 | 117.55 | 112.07 | 116.25 | 116.25 | 3.24% | 381,030 |
| Oct 26, 2026 | 112.80 | 114.55 | 110.61 | 112.60 | 112.60 | -0.37% | 330,377 |
| Oct 23, 2026 | 117.70 | 118.62 | 112.15 | 113.02 | 113.02 | -4.81% | 578,798 |
| Oct 22, 2026 | 122.91 | 123.69 | 117.60 | 118.73 | 118.73 | -4.17% | 485,323 |
| Oct 21, 2026 | 125.43 | 127.45 | 116.85 | 123.90 | 123.90 | -1.22% | 1,217,475 |
| Oct 19, 2026 | 124.40 | 126.70 | 120.33 | 125.43 | 125.43 | 2.33% | 743,150 |
| Oct 16, 2026 | 120.70 | 124.40 | 118.81 | 122.57 | 122.57 | 2.69% | 500,535 |
| Oct 15, 2026 | 122.00 | 124.40 | 118.25 | 119.36 | 119.36 | -1.09% | 1,098,520 |
| Oct 14, 2026 | 114.50 | 124.00 | 114.12 | 120.68 | 120.68 | 5.04% | 1,110,187 |
| Oct 13, 2026 | 116.90 | 117.47 | 111.90 | 114.89 | 114.89 | -0.93% | 551,178 |
| Oct 12, 2026 | 118.74 | 120.19 | 114.80 | 115.97 | 115.97 | -2.14% | 546,684 |
| Oct 9, 2026 | 119.05 | 121.50 | 116.22 | 118.51 | 118.51 | -0.40% | 551,508 |
| Oct 8, 2026 | 127.60 | 127.70 | 118.00 | 118.98 | 118.98 | -5.41% | 853,194 |
| Oct 7, 2026 | 126.49 | 127.39 | 123.54 | 125.78 | 125.78 | -0.20% | 475,976 |
| Oct 6, 2026 | 123.00 | 127.13 | 123.00 | 126.03 | 126.03 | 2.67% | 803,613 |
| Oct 5, 2026 | 124.50 | 127.48 | 122.50 | 122.75 | 122.75 | -0.35% | 631,775 |
| Oct 1, 2026 | 124.08 | 125.71 | 118.50 | 123.18 | 123.18 | -0.73% | 929,005 |
| Sep 30, 2026 | 125.77 | 129.99 | 123.15 | 124.08 | 124.08 | -1.27% | 945,747 |
| Sep 29, 2026 | 125.61 | 128.28 | 123.00 | 125.67 | 125.67 | 0.54% | 826,447 |
| Sep 28, 2026 | 133.79 | 134.39 | 123.50 | 124.99 | 124.99 | -5.97% | 1,372,872 |
| Sep 25, 2026 | 127.00 | 139.95 | 125.80 | 132.93 | 132.93 | 4.69% | 7,029,643 |
| Sep 24, 2026 | 129.00 | 133.49 | 125.50 | 126.98 | 126.98 | -1.55% | 863,308 |
| Sep 23, 2026 | 129.00 | 130.39 | 127.83 | 128.98 | 128.98 | -0.02% | 486,120 |
| Sep 22, 2026 | 131.70 | 132.00 | 128.15 | 129.00 | 129.00 | -1.04% | 559,727 |
| Sep 21, 2026 | 125.44 | 132.49 | 125.44 | 130.35 | 130.35 | 3.67% | 1,264,954 |
| Sep 18, 2026 | 128.85 | 129.96 | 122.84 | 125.73 | 125.73 | -1.26% | 848,214 |
| Sep 17, 2026 | 126.84 | 132.00 | 125.20 | 127.34 | 127.34 | 0.89% | 902,146 |
| Sep 16, 2026 | 125.71 | 128.90 | 120.20 | 127.72 | 126.22 | 1.60% | 947,867 |
| Sep 15, 2026 | 132.90 | 132.90 | 122.68 | 125.71 | 124.23 | -2.47% | 1,021,991 |
| Sep 11, 2026 | 133.00 | 146.00 | 126.41 | 128.90 | 127.39 | -3.18% | 5,650,401 |
| Sep 10, 2026 | 137.86 | 139.69 | 132.14 | 133.14 | 131.58 | -3.24% | 854,501 |
| Sep 9, 2026 | 141.27 | 144.75 | 136.45 | 137.60 | 135.98 | -1.14% | 1,993,687 |
| Sep 8, 2026 | 131.51 | 146.99 | 130.25 | 139.18 | 137.55 | 5.66% | 6,949,799 |
| Sep 7, 2026 | 134.00 | 135.50 | 130.77 | 131.73 | 130.18 | -0.73% | 701,145 |
| Sep 4, 2026 | 136.99 | 136.99 | 131.55 | 132.70 | 131.14 | -3.71% | 1,119,931 |
| Sep 3, 2026 | 135.74 | 141.00 | 133.41 | 137.81 | 136.19 | 3.05% | 3,080,772 |
| Sep 2, 2026 | 134.33 | 138.00 | 132.12 | 133.73 | 132.16 | 1.04% | 4,876,318 |
| Sep 1, 2026 | 121.00 | 135.50 | 120.61 | 132.35 | 130.80 | 9.59% | 14,332,261 |
| Aug 31, 2026 | 112.02 | 127.80 | 111.70 | 120.77 | 119.35 | 8.44% | 21,800,591 |