NSE:TNPETRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	95.38	99.00	95.21	98.14	98.14	2.53%	164,198
Jul 9, 2026	94.00	96.86	94.00	95.72	95.72	1.23%	90,283
Jul 8, 2026	98.00	98.00	94.00	94.56	94.56	-3.41%	137,314
Jul 7, 2026	98.98	101.00	97.40	97.90	97.90	-1.25%	126,289
Jul 6, 2026	97.00	102.00	96.70	99.14	99.14	2.13%	212,600
Jul 3, 2026	98.52	99.95	96.88	97.07	97.07	-0.98%	123,867
Jul 2, 2026	97.29	102.00	96.71	98.03	98.03	1.20%	187,606
Jul 1, 2026	97.62	98.90	96.46	96.87	96.87	1.40%	212,048
Jun 30, 2026	94.10	95.94	93.10	95.53	95.53	1.11%	101,420
Jun 29, 2026	94.60	96.29	93.55	94.48	94.48	0.51%	122,069
Jun 25, 2026	97.00	97.99	93.40	94.00	94.00	-3.28%	257,075
Jun 24, 2026	97.16	99.99	95.15	97.19	97.19	-0.73%	435,476
Jun 23, 2026	90.91	102.80	90.00	97.90	97.90	7.42%	4,204,682
Jun 22, 2026	90.61	91.47	90.12	91.14	91.14	0.61%	64,481
Jun 19, 2026	90.61	91.65	90.05	90.59	90.59	-0.37%	50,398
Jun 18, 2026	90.79	92.40	90.22	90.93	90.93	0.13%	117,516
Jun 17, 2026	91.03	91.78	90.00	90.81	90.81	-0.24%	100,662
Jun 16, 2026	90.05	92.60	89.85	91.03	91.03	1.09%	132,520
Jun 15, 2026	88.99	91.69	88.99	90.05	90.05	-0.50%	68,235
Jun 12, 2026	91.73	91.73	89.32	90.50	90.50	0.70%	122,997
Jun 11, 2026	85.62	91.00	84.40	89.87	89.87	5.28%	374,250
Jun 10, 2026	86.70	87.00	85.00	85.36	85.36	-0.74%	55,787
Jun 9, 2026	86.00	87.50	85.41	86.00	86.00	0.87%	51,580
Jun 8, 2026	86.10	87.00	84.80	85.26	85.26	-0.94%	84,692
Jun 5, 2026	87.20	87.88	85.81	86.07	86.07	-1.15%	94,368
Jun 4, 2026	87.00	88.35	86.83	87.07	87.07	-0.53%	75,795
Jun 3, 2026	87.16	88.80	86.63	87.53	87.53	-0.60%	69,586
Jun 2, 2026	86.61	88.90	86.00	88.06	88.06	0.92%	92,889
Jun 1, 2026	88.91	89.88	87.00	87.26	87.26	-2.07%	78,939
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