NSE:TNPETRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.00	90.86	88.90	89.10	89.10	-1.36%	67,680
May 27, 2026	91.50	92.12	90.04	90.33	90.33	-1.05%	91,543
May 26, 2026	90.22	92.80	90.22	91.29	91.29	0.18%	136,994
May 25, 2026	91.50	91.60	90.40	91.13	91.13	1.03%	96,767
May 22, 2026	88.90	93.99	88.90	90.20	90.20	0.53%	488,362
May 21, 2026	90.20	91.06	88.62	89.72	89.72	-1.04%	121,560
May 20, 2026	87.75	90.96	85.01	90.66	90.66	-0.10%	403,069
May 19, 2026	89.50	93.53	89.19	90.75	90.75	1.25%	227,623
May 18, 2026	88.07	90.16	87.10	89.63	89.63	0.04%	107,225
May 15, 2026	91.40	91.40	89.09	89.59	89.59	-1.02%	90,163
May 14, 2026	87.55	92.45	87.55	90.51	90.51	3.05%	408,958
May 13, 2026	87.00	88.90	86.07	87.83	87.83	1.44%	85,370
May 12, 2026	87.67	88.00	85.96	86.58	86.58	-1.74%	125,261
May 11, 2026	87.94	89.90	86.26	88.11	88.11	-0.31%	136,164
May 8, 2026	89.00	90.00	88.01	88.38	88.38	-1.16%	104,119
May 7, 2026	89.00	90.86	88.40	89.42	89.42	1.05%	158,396
May 6, 2026	87.90	88.96	86.84	88.49	88.49	1.33%	141,310
May 5, 2026	86.50	88.30	86.50	87.33	87.33	0.07%	95,224
May 4, 2026	87.89	88.89	86.51	87.27	87.27	0.58%	85,997
Apr 30, 2026	88.30	88.52	84.99	86.77	86.77	-1.29%	158,162
Apr 29, 2026	91.01	91.01	87.61	87.90	87.90	-2.24%	156,422
Apr 28, 2026	90.00	91.87	89.30	89.91	89.91	-0.28%	101,319
Apr 27, 2026	88.01	90.89	88.01	90.16	90.16	2.44%	93,438
Apr 24, 2026	90.95	90.95	87.32	88.01	88.01	-1.88%	72,744
Apr 23, 2026	91.04	91.68	89.50	89.70	89.70	-1.95%	68,274
Apr 22, 2026	91.95	92.25	91.10	91.48	91.48	-0.28%	103,312
Apr 21, 2026	91.11	92.58	90.71	91.74	91.74	1.19%	68,001
Apr 20, 2026	92.80	92.80	90.12	90.66	90.66	-1.21%	110,376
Apr 17, 2026	91.51	92.95	91.35	91.77	91.77	0.59%	119,784
Apr 16, 2026	92.97	93.00	89.61	91.23	91.23	0.12%	143,193
Apr 15, 2026	90.10	92.35	90.10	91.12	91.12	2.20%	187,016
Apr 13, 2026	88.50	90.10	86.25	89.16	89.16	0.47%	102,326
Apr 10, 2026	87.91	91.29	87.91	88.74	88.74	1.22%	172,183
Apr 9, 2026	88.52	89.68	86.12	87.67	87.67	-0.47%	110,846
Apr 8, 2026	89.11	90.00	87.29	88.08	88.08	1.74%	200,290
Apr 7, 2026	84.50	88.36	84.13	86.57	86.57	2.51%	224,062
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