Skip to main content
logo
Tamilnadu Petroproducts Limited (NSE:TNPETRO)
India flag India · Delayed Price · Currency is INR
129.19
+0.21 (0.16%)
Sep 24, 2026, 11:55 AM IST

NSE:TNPETRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026128.98133.49127.00129.13-0.12%534,063
Sep 23, 2026129.00130.39127.83128.98128.98-0.02%486,120
Sep 22, 2026131.70132.00128.15129.00129.00-1.04%559,727
Sep 21, 2026125.44132.49125.44130.35130.353.67%1,264,954
Sep 18, 2026128.85129.96122.84125.73125.73-1.26%848,214
Sep 17, 2026126.84132.00125.20127.34127.340.89%902,146
Sep 16, 2026125.71128.90120.20127.72126.221.60%947,867
Sep 15, 2026132.90132.90122.68125.71124.23-2.47%1,021,991
Sep 11, 2026133.00146.00126.41128.90127.39-3.18%5,650,401
Sep 10, 2026137.86139.69132.14133.14131.58-3.24%854,501
Sep 9, 2026141.27144.75136.45137.60135.98-1.14%1,993,687
Sep 8, 2026131.51146.99130.25139.18137.555.66%6,949,799
Sep 7, 2026134.00135.50130.77131.73130.18-0.73%701,145
Sep 4, 2026136.99136.99131.55132.70131.14-3.71%1,119,931
Sep 3, 2026135.74141.00133.41137.81136.193.05%3,080,772
Sep 2, 2026134.33138.00132.12133.73132.161.04%4,876,318
Sep 1, 2026121.00135.50120.61132.35130.809.59%14,332,261
Aug 31, 2026112.02127.80111.70120.77119.358.44%21,800,591
Aug 28, 2026109.47112.39109.00111.37110.062.06%251,558
Aug 27, 2026113.50114.00108.30109.12107.84-3.66%494,399
Aug 26, 2026114.99115.50112.85113.27111.94-0.82%149,343
Aug 25, 2026116.07116.93113.13114.21112.87-1.83%232,243
Aug 24, 2026116.00118.00114.50116.34114.970.98%440,495
Aug 21, 2026117.00118.58114.55115.21113.860.29%484,853
Aug 20, 2026114.90118.70113.00114.88113.531.24%777,539
Aug 19, 2026113.00117.35112.08113.47112.140.91%970,418
Aug 18, 2026115.00118.19111.78112.45111.13-1.50%834,956
Aug 17, 2026110.92115.00109.50114.16112.822.91%749,352
Aug 14, 2026110.65112.00108.65110.93109.630.31%363,044
Aug 13, 2026109.00112.00107.31110.59109.293.58%697,788
Aug 12, 2026114.00120.89105.11106.77105.522.89%5,595,159
Aug 11, 202699.99106.0098.00103.77102.554.24%779,736
Aug 10, 2026103.00103.1098.1599.5598.38-1.46%202,566
Aug 7, 202699.17102.9998.68101.0399.842.38%257,739
Aug 6, 202697.93101.0097.4198.6897.520.77%204,069
Aug 5, 202696.5898.5896.0097.9396.781.40%94,869
Aug 4, 202698.3399.3096.3096.5895.45-1.30%60,115
Aug 3, 202696.5098.3095.9697.8596.701.40%89,849
Jul 31, 202698.85101.2695.2696.5095.37-1.50%247,622
Jul 30, 202694.1298.5093.7097.9796.824.09%234,325
Jul 29, 202694.1395.7593.5094.1293.010.26%38,659
Jul 28, 202694.2397.0593.4693.8892.78-0.28%74,248
Jul 27, 202695.0097.6693.1094.1493.03-0.91%119,079
Jul 24, 202694.0095.8293.2295.0093.88-0.07%49,037
Jul 23, 202693.5098.9093.0095.0793.951.77%171,987
Jul 22, 202694.0794.3893.1393.4292.32-1.31%46,163
Jul 21, 202694.5095.9993.6194.6693.550.51%86,083
Jul 20, 202694.3095.1993.2194.1893.07-0.86%35,538
Jul 17, 202694.5095.8094.0295.0093.880.30%52,397
Jul 16, 202695.1598.1094.2094.7293.61-0.35%61,795