Tamilnadu Petroproducts Limited (BOM:500777)
India
· Delayed Price · Currency is INR 81.64
-3.33 (-3.92%)
At close: Mar 9, 2026
Tamilnadu Petroproducts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.96 | 84.96 | 81.18 | 81.64 | 81.64 | -3.92% | 7,363 |
| Mar 6, 2026 | 85.92 | 86.52 | 83.54 | 84.97 | 84.97 | -1.47% | 4,159 |
| Mar 5, 2026 | 87.33 | 88.70 | 85.50 | 86.24 | 86.24 | -1.37% | 5,484 |
| Mar 4, 2026 | 87.81 | 90.52 | 86.51 | 87.44 | 87.44 | -3.83% | 4,605 |
| Mar 2, 2026 | 94.20 | 94.20 | 90.50 | 90.92 | 90.92 | -3.09% | 23,029 |
| Feb 27, 2026 | 94.59 | 95.34 | 93.40 | 93.82 | 93.82 | -1.19% | 2,425 |
| Feb 26, 2026 | 99.65 | 99.65 | 91.91 | 94.95 | 94.95 | 3.93% | 13,367 |
| Feb 25, 2026 | 92.04 | 92.44 | 90.18 | 91.36 | 91.36 | 0.55% | 2,571 |
| Feb 24, 2026 | 91.74 | 91.75 | 90.00 | 90.86 | 90.86 | -1.15% | 8,557 |
| Feb 23, 2026 | 92.32 | 93.44 | 91.50 | 91.92 | 91.92 | -0.43% | 14,039 |
| Feb 20, 2026 | 91.65 | 94.15 | 91.65 | 92.32 | 92.32 | -1.38% | 6,274 |
| Feb 19, 2026 | 94.21 | 94.35 | 92.90 | 93.61 | 93.61 | -0.64% | 2,639 |
| Feb 18, 2026 | 95.41 | 95.80 | 93.83 | 94.21 | 94.21 | -1.09% | 3,479 |
| Feb 17, 2026 | 93.25 | 96.53 | 93.25 | 95.25 | 95.25 | 0.05% | 5,475 |
| Feb 16, 2026 | 94.25 | 95.59 | 93.18 | 95.20 | 95.20 | 0.58% | 6,200 |
| Feb 13, 2026 | 93.70 | 95.32 | 92.33 | 94.65 | 94.65 | 0.63% | 6,811 |
| Feb 12, 2026 | 95.00 | 95.40 | 93.88 | 94.06 | 94.06 | -0.99% | 1,163 |
| Feb 11, 2026 | 95.20 | 95.20 | 93.70 | 95.00 | 95.00 | 0.01% | 5,958 |
| Feb 10, 2026 | 95.68 | 95.68 | 94.56 | 94.99 | 94.99 | 0.06% | 4,428 |
| Feb 9, 2026 | 94.00 | 95.50 | 92.10 | 94.93 | 94.93 | 1.41% | 10,339 |
| Feb 6, 2026 | 95.00 | 95.16 | 92.46 | 93.61 | 93.61 | -1.46% | 4,627 |
| Feb 5, 2026 | 96.92 | 96.92 | 91.92 | 95.00 | 95.00 | -0.45% | 9,447 |
| Feb 4, 2026 | 92.70 | 96.09 | 92.70 | 95.43 | 95.43 | 0.37% | 9,961 |
| Feb 3, 2026 | 100.00 | 100.00 | 94.39 | 95.08 | 95.08 | 1.82% | 11,758 |
| Feb 2, 2026 | 95.00 | 95.00 | 91.00 | 93.38 | 93.38 | -1.64% | 12,180 |
| Feb 1, 2026 | 100.00 | 100.00 | 93.56 | 94.94 | 94.94 | 0.15% | 2,606 |
| Jan 30, 2026 | 90.25 | 95.50 | 89.95 | 94.80 | 94.80 | 3.89% | 4,860 |
| Jan 29, 2026 | 94.95 | 94.95 | 89.05 | 91.25 | 91.25 | 0.27% | 3,351 |
| Jan 28, 2026 | 86.55 | 91.45 | 86.55 | 91.00 | 91.00 | 4.60% | 7,857 |
| Jan 27, 2026 | 90.95 | 90.95 | 86.10 | 87.00 | 87.00 | -4.76% | 28,237 |
| Jan 23, 2026 | 93.90 | 94.20 | 90.60 | 91.35 | 91.35 | -2.72% | 2,441 |
| Jan 22, 2026 | 103.95 | 103.95 | 93.00 | 93.90 | 93.90 | 1.68% | 3,993 |
| Jan 21, 2026 | 93.00 | 95.10 | 92.00 | 92.35 | 92.35 | -2.17% | 6,195 |
| Jan 20, 2026 | 97.65 | 97.65 | 94.00 | 94.40 | 94.40 | -3.97% | 4,822 |
| Jan 19, 2026 | 98.95 | 98.95 | 95.40 | 98.30 | 98.30 | -0.05% | 4,110 |
| Jan 16, 2026 | 98.90 | 101.60 | 98.00 | 98.35 | 98.35 | -0.76% | 4,331 |
| Jan 14, 2026 | 96.00 | 100.20 | 96.00 | 99.10 | 99.10 | 0.66% | 14,786 |
| Jan 13, 2026 | 99.20 | 101.25 | 98.20 | 98.45 | 98.45 | -1.45% | 3,971 |
| Jan 12, 2026 | 101.60 | 101.70 | 98.45 | 99.90 | 99.90 | -1.87% | 12,722 |
| Jan 9, 2026 | 101.70 | 104.00 | 100.75 | 101.80 | 101.80 | -0.29% | 8,893 |
| Jan 8, 2026 | 105.00 | 105.15 | 101.65 | 102.10 | 102.10 | -3.08% | 18,743 |
| Jan 7, 2026 | 104.65 | 105.60 | 104.60 | 105.35 | 105.35 | 1.25% | 12,212 |
| Jan 6, 2026 | 107.85 | 107.85 | 103.75 | 104.05 | 104.05 | -1.14% | 3,159 |
| Jan 5, 2026 | 105.45 | 105.95 | 103.10 | 105.25 | 105.25 | -0.47% | 9,733 |
| Jan 2, 2026 | 108.15 | 108.15 | 105.00 | 105.75 | 105.75 | 0.62% | 10,711 |
| Jan 1, 2026 | 105.85 | 106.00 | 105.00 | 105.10 | 105.10 | -0.61% | 3,538 |
| Dec 31, 2025 | 105.70 | 107.50 | 105.25 | 105.75 | 105.75 | 0.05% | 9,108 |
| Dec 30, 2025 | 105.40 | 108.60 | 105.05 | 105.70 | 105.70 | -0.28% | 9,556 |
| Dec 29, 2025 | 103.60 | 108.60 | 103.60 | 106.00 | 106.00 | 2.07% | 12,354 |
| Dec 26, 2025 | 102.35 | 105.80 | 102.35 | 103.85 | 103.85 | -1.28% | 7,474 |
| Dec 24, 2025 | 106.50 | 106.85 | 105.00 | 105.20 | 105.20 | -0.75% | 5,368 |
| Dec 23, 2025 | 105.90 | 106.55 | 105.10 | 106.00 | 106.00 | -0.28% | 9,965 |
| Dec 22, 2025 | 105.00 | 107.50 | 104.50 | 106.30 | 106.30 | 1.58% | 12,446 |
| Dec 19, 2025 | 102.50 | 105.00 | 102.25 | 104.65 | 104.65 | 2.40% | 6,079 |
| Dec 18, 2025 | 101.45 | 103.85 | 101.45 | 102.20 | 102.20 | -1.78% | 7,234 |
| Dec 17, 2025 | 105.80 | 105.90 | 102.60 | 104.05 | 104.05 | -1.14% | 7,656 |
| Dec 16, 2025 | 105.40 | 106.95 | 104.90 | 105.25 | 105.25 | 0.67% | 4,577 |
| Dec 15, 2025 | 103.55 | 105.00 | 103.55 | 104.55 | 104.55 | 0.29% | 3,016 |
| Dec 12, 2025 | 105.75 | 105.75 | 103.90 | 104.25 | 104.25 | -0.90% | 8,319 |
| Dec 11, 2025 | 106.85 | 106.85 | 104.35 | 105.20 | 105.20 | -0.47% | 4,236 |
| Dec 10, 2025 | 106.00 | 106.80 | 105.05 | 105.70 | 105.70 | 0.28% | 13,327 |
| Dec 9, 2025 | 100.90 | 106.00 | 99.00 | 105.40 | 105.40 | 3.13% | 15,508 |
| Dec 8, 2025 | 103.85 | 104.60 | 100.50 | 102.20 | 102.20 | -2.57% | 9,421 |
| Dec 5, 2025 | 103.50 | 105.40 | 103.50 | 104.90 | 104.90 | -0.47% | 7,986 |
| Dec 4, 2025 | 104.75 | 107.95 | 104.10 | 105.40 | 105.40 | 0.57% | 20,147 |
| Dec 3, 2025 | 107.30 | 107.30 | 103.65 | 104.80 | 104.80 | -0.33% | 4,184 |
| Dec 2, 2025 | 105.85 | 105.85 | 103.35 | 105.15 | 105.15 | 0.48% | 5,929 |
| Dec 1, 2025 | 104.05 | 105.25 | 103.55 | 104.65 | 104.65 | 0.24% | 8,664 |
| Nov 28, 2025 | 102.35 | 105.10 | 102.35 | 104.40 | 104.40 | -0.76% | 6,560 |
| Nov 27, 2025 | 107.45 | 107.65 | 104.90 | 105.20 | 105.20 | -2.32% | 7,333 |
| Nov 26, 2025 | 105.00 | 107.95 | 105.00 | 107.70 | 107.70 | 2.82% | 7,074 |
| Nov 25, 2025 | 103.50 | 105.45 | 103.50 | 104.75 | 104.75 | 0.48% | 11,736 |
| Nov 24, 2025 | 103.75 | 105.25 | 103.00 | 104.25 | 104.25 | 1.21% | 17,921 |
| Nov 21, 2025 | 101.40 | 105.60 | 101.40 | 103.00 | 103.00 | -2.18% | 52,098 |
| Nov 20, 2025 | 108.90 | 109.00 | 104.20 | 105.30 | 105.30 | -3.39% | 25,243 |
| Nov 19, 2025 | 109.15 | 109.50 | 107.55 | 109.00 | 109.00 | 0.79% | 16,139 |
| Nov 18, 2025 | 111.00 | 111.00 | 107.90 | 108.15 | 108.15 | -2.74% | 12,827 |
| Nov 17, 2025 | 109.00 | 114.00 | 109.00 | 111.20 | 111.20 | 1.97% | 36,660 |
| Nov 14, 2025 | 110.45 | 111.30 | 108.50 | 109.05 | 109.05 | -2.37% | 20,544 |
| Nov 13, 2025 | 116.00 | 116.00 | 109.20 | 111.70 | 111.70 | -0.31% | 45,011 |
| Nov 12, 2025 | 110.00 | 114.10 | 107.45 | 112.05 | 112.05 | 3.65% | 249,271 |
| Nov 11, 2025 | 125.40 | 129.25 | 102.80 | 108.10 | 108.10 | -12.19% | 212,437 |
| Nov 10, 2025 | 117.45 | 126.00 | 117.45 | 123.10 | 123.10 | 4.99% | 104,346 |
| Nov 7, 2025 | 117.00 | 119.00 | 114.30 | 117.25 | 117.25 | 1.38% | 47,833 |
| Nov 6, 2025 | 116.00 | 120.90 | 114.70 | 115.65 | 115.65 | -4.14% | 53,617 |
| Nov 4, 2025 | 128.25 | 128.25 | 119.80 | 120.65 | 120.65 | -3.36% | 56,570 |
| Nov 3, 2025 | 124.15 | 129.35 | 123.35 | 124.85 | 124.85 | 0.85% | 97,708 |
| Oct 31, 2025 | 116.85 | 127.55 | 116.85 | 123.80 | 123.80 | 5.95% | 103,049 |
| Oct 30, 2025 | 117.10 | 119.00 | 116.05 | 116.85 | 116.85 | -0.47% | 82,346 |
| Oct 29, 2025 | 117.25 | 119.70 | 116.70 | 117.40 | 117.40 | 0.60% | 31,761 |
| Oct 28, 2025 | 114.90 | 118.05 | 112.75 | 116.70 | 116.70 | 2.59% | 33,484 |
| Oct 27, 2025 | 118.55 | 120.45 | 112.55 | 113.75 | 113.75 | -0.39% | 93,177 |
| Oct 24, 2025 | 113.00 | 115.00 | 111.00 | 114.20 | 114.20 | 1.11% | 16,674 |
| Oct 23, 2025 | 105.10 | 114.00 | 105.10 | 112.95 | 112.95 | 4.01% | 51,124 |
| Oct 21, 2025 | 109.40 | 110.00 | 107.50 | 108.60 | 108.60 | 1.02% | 4,485 |
| Oct 20, 2025 | 106.95 | 111.00 | 102.55 | 107.50 | 107.50 | 1.27% | 6,589 |
| Oct 17, 2025 | 103.65 | 107.90 | 103.65 | 106.15 | 106.15 | -0.42% | 3,068 |
| Oct 16, 2025 | 106.85 | 109.15 | 106.40 | 106.60 | 106.60 | -0.23% | 8,543 |
| Oct 15, 2025 | 108.90 | 108.90 | 106.50 | 106.85 | 106.85 | -0.28% | 4,358 |
| Oct 14, 2025 | 108.90 | 111.90 | 106.80 | 107.15 | 107.15 | -2.55% | 4,930 |