Petronet LNG Limited (BOM:532522)
India
· Delayed Price · Currency is INR 278.45
-11.45 (-3.95%)
At close: Mar 9, 2026
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 284.70 | 286.60 | 274.05 | 278.45 | 278.45 | -3.95% | 219,767 |
| Mar 6, 2026 | 290.45 | 296.50 | 287.10 | 289.90 | 289.90 | -1.09% | 419,614 |
| Mar 5, 2026 | 279.00 | 294.75 | 278.25 | 293.10 | 293.10 | 4.49% | 588,210 |
| Mar 4, 2026 | 296.55 | 296.60 | 273.00 | 280.50 | 280.50 | -9.27% | 950,981 |
| Mar 2, 2026 | 315.05 | 321.00 | 306.55 | 309.15 | 309.15 | -4.39% | 94,709 |
| Feb 27, 2026 | 314.05 | 326.40 | 314.05 | 323.35 | 323.35 | 1.99% | 312,760 |
| Feb 26, 2026 | 313.75 | 317.70 | 312.80 | 317.05 | 317.05 | 1.07% | 32,141 |
| Feb 25, 2026 | 305.05 | 316.25 | 305.05 | 313.70 | 313.70 | 1.82% | 178,961 |
| Feb 24, 2026 | 306.30 | 310.50 | 302.60 | 308.10 | 308.10 | 0.59% | 57,385 |
| Feb 23, 2026 | 306.95 | 308.00 | 304.45 | 306.30 | 306.30 | -0.07% | 27,586 |
| Feb 20, 2026 | 302.00 | 307.55 | 300.95 | 306.50 | 306.50 | 1.61% | 43,246 |
| Feb 19, 2026 | 304.60 | 306.95 | 300.45 | 301.65 | 301.65 | -0.77% | 48,356 |
| Feb 18, 2026 | 296.70 | 308.75 | 292.80 | 304.00 | 304.00 | 2.48% | 162,784 |
| Feb 17, 2026 | 294.00 | 297.10 | 292.50 | 296.65 | 296.65 | 0.76% | 18,537 |
| Feb 16, 2026 | 287.55 | 295.00 | 287.40 | 294.40 | 294.40 | 1.31% | 33,947 |
| Feb 13, 2026 | 292.30 | 294.70 | 286.15 | 290.60 | 290.60 | -2.14% | 44,694 |
| Feb 12, 2026 | 303.50 | 305.30 | 295.60 | 296.95 | 296.95 | -2.25% | 112,463 |
| Feb 11, 2026 | 301.60 | 304.40 | 301.00 | 303.80 | 303.80 | -0.03% | 68,781 |
| Feb 10, 2026 | 299.20 | 305.05 | 297.50 | 303.90 | 303.90 | 1.33% | 76,883 |
| Feb 9, 2026 | 294.05 | 301.60 | 294.05 | 299.90 | 299.90 | 1.27% | 92,600 |
| Feb 6, 2026 | 299.70 | 299.70 | 294.20 | 296.15 | 296.15 | -0.82% | 19,253 |
| Feb 5, 2026 | 298.40 | 300.95 | 297.00 | 298.60 | 298.60 | 0.10% | 35,710 |
| Feb 4, 2026 | 298.25 | 302.20 | 295.45 | 298.30 | 298.30 | 0.40% | 55,026 |
| Feb 3, 2026 | 292.20 | 298.95 | 287.75 | 297.10 | 297.10 | 2.40% | 129,824 |
| Feb 2, 2026 | 281.25 | 291.30 | 280.80 | 290.15 | 290.15 | 3.16% | 128,646 |
| Feb 1, 2026 | 284.20 | 291.75 | 280.05 | 281.25 | 281.25 | -2.82% | 22,913 |
| Jan 30, 2026 | 294.25 | 295.00 | 288.35 | 289.40 | 289.40 | -2.16% | 88,932 |
| Jan 29, 2026 | 292.50 | 297.70 | 291.05 | 295.80 | 295.80 | 1.75% | 186,280 |
| Jan 28, 2026 | 278.35 | 291.95 | 276.25 | 290.70 | 290.70 | 4.70% | 146,675 |
| Jan 27, 2026 | 276.85 | 278.90 | 272.85 | 277.65 | 277.65 | -0.22% | 96,112 |
| Jan 23, 2026 | 278.60 | 282.45 | 276.50 | 278.25 | 278.25 | 1.09% | 190,120 |
| Jan 22, 2026 | 278.45 | 278.45 | 273.70 | 275.25 | 275.25 | -0.25% | 72,460 |
| Jan 21, 2026 | 272.50 | 278.30 | 270.00 | 275.95 | 275.95 | 0.79% | 238,967 |
| Jan 20, 2026 | 279.90 | 281.00 | 272.05 | 273.80 | 273.80 | -2.18% | 117,291 |
| Jan 19, 2026 | 283.15 | 286.05 | 277.50 | 279.90 | 279.90 | -1.58% | 47,744 |
| Jan 16, 2026 | 286.40 | 290.20 | 283.25 | 284.40 | 284.40 | -0.65% | 53,565 |
| Jan 14, 2026 | 285.65 | 290.25 | 285.20 | 286.25 | 286.25 | -0.38% | 121,817 |
| Jan 13, 2026 | 286.65 | 288.75 | 282.25 | 287.35 | 287.35 | 0.24% | 90,054 |
| Jan 12, 2026 | 287.40 | 289.20 | 283.95 | 286.65 | 286.65 | -0.26% | 70,139 |
| Jan 9, 2026 | 285.40 | 295.80 | 285.40 | 287.40 | 287.40 | 1.38% | 379,238 |
| Jan 8, 2026 | 291.65 | 292.50 | 282.00 | 283.50 | 283.50 | -3.65% | 73,261 |
| Jan 7, 2026 | 293.95 | 299.50 | 291.15 | 294.25 | 294.25 | -0.29% | 107,960 |
| Jan 6, 2026 | 285.55 | 295.90 | 284.00 | 295.10 | 295.10 | 2.41% | 122,269 |
| Jan 5, 2026 | 290.75 | 291.55 | 286.35 | 288.15 | 288.15 | -1.00% | 96,561 |
| Jan 2, 2026 | 286.90 | 291.85 | 284.50 | 291.05 | 291.05 | 1.02% | 143,965 |
| Jan 1, 2026 | 284.60 | 288.50 | 283.85 | 288.10 | 288.10 | 1.43% | 69,249 |
| Dec 31, 2025 | 279.60 | 284.95 | 279.60 | 284.05 | 284.05 | 1.52% | 120,844 |
| Dec 30, 2025 | 281.05 | 282.85 | 279.20 | 279.80 | 279.80 | 0.47% | 96,720 |
| Dec 29, 2025 | 283.00 | 283.00 | 276.15 | 278.50 | 278.50 | -1.10% | 49,699 |
| Dec 26, 2025 | 279.40 | 283.50 | 279.40 | 281.60 | 281.60 | 0.21% | 23,632 |
| Dec 24, 2025 | 277.05 | 284.20 | 277.05 | 281.00 | 281.00 | 0.59% | 45,145 |
| Dec 23, 2025 | 276.00 | 279.95 | 276.00 | 279.35 | 279.35 | 1.23% | 35,863 |
| Dec 22, 2025 | 274.65 | 276.75 | 273.55 | 275.95 | 275.95 | 0.80% | 31,964 |
| Dec 19, 2025 | 269.00 | 274.35 | 268.40 | 273.75 | 273.75 | 1.88% | 48,233 |
| Dec 18, 2025 | 269.85 | 270.40 | 266.45 | 268.70 | 268.70 | 0.02% | 35,817 |
| Dec 17, 2025 | 264.70 | 269.40 | 264.70 | 268.65 | 268.65 | 1.53% | 39,276 |
| Dec 16, 2025 | 268.60 | 268.90 | 263.70 | 264.60 | 264.60 | -1.49% | 56,989 |
| Dec 15, 2025 | 268.45 | 269.50 | 265.65 | 268.60 | 268.60 | -0.15% | 44,232 |
| Dec 12, 2025 | 271.45 | 271.75 | 268.00 | 269.00 | 269.00 | -0.74% | 20,717 |
| Dec 11, 2025 | 270.55 | 272.10 | 267.30 | 271.00 | 271.00 | 0.41% | 35,640 |
| Dec 10, 2025 | 269.65 | 271.85 | 268.80 | 269.90 | 269.90 | 0.32% | 36,822 |
| Dec 9, 2025 | 269.55 | 270.70 | 266.50 | 269.05 | 269.05 | -0.61% | 39,695 |
| Dec 8, 2025 | 274.80 | 274.80 | 269.35 | 270.70 | 270.70 | -1.51% | 82,500 |
| Dec 5, 2025 | 281.00 | 281.10 | 273.75 | 274.85 | 274.85 | -2.19% | 83,769 |
| Dec 4, 2025 | 271.15 | 281.40 | 271.15 | 281.00 | 281.00 | 4.48% | 745,226 |
| Dec 3, 2025 | 270.05 | 271.30 | 268.00 | 268.95 | 268.95 | -0.79% | 107,101 |
| Dec 2, 2025 | 271.70 | 272.80 | 270.10 | 271.10 | 271.10 | -0.24% | 16,796 |
| Dec 1, 2025 | 271.80 | 272.85 | 270.30 | 271.75 | 271.75 | -0.02% | 37,066 |
| Nov 28, 2025 | 272.60 | 274.30 | 271.50 | 271.80 | 271.80 | -0.77% | 48,678 |
| Nov 27, 2025 | 276.65 | 276.65 | 273.40 | 273.90 | 273.90 | -0.44% | 50,600 |
| Nov 26, 2025 | 271.55 | 276.40 | 271.55 | 275.10 | 275.10 | 1.10% | 39,885 |
| Nov 25, 2025 | 271.40 | 273.40 | 270.90 | 272.10 | 272.10 | 0.20% | 33,007 |
| Nov 24, 2025 | 275.50 | 275.85 | 270.50 | 271.55 | 271.55 | -1.27% | 17,466 |
| Nov 21, 2025 | 273.80 | 276.95 | 272.90 | 275.05 | 275.05 | 0.26% | 41,541 |
| Nov 20, 2025 | 275.45 | 275.85 | 273.00 | 274.35 | 274.35 | -0.04% | 86,748 |
| Nov 19, 2025 | 275.95 | 275.95 | 273.45 | 274.45 | 274.45 | -0.13% | 22,769 |
| Nov 18, 2025 | 276.90 | 276.90 | 272.70 | 274.80 | 274.80 | -0.54% | 39,621 |
| Nov 17, 2025 | 274.00 | 276.60 | 272.10 | 276.30 | 276.30 | 0.93% | 136,300 |
| Nov 14, 2025 | 272.60 | 275.25 | 271.50 | 273.75 | 273.75 | -1.88% | 72,216 |
| Nov 13, 2025 | 282.55 | 282.55 | 278.25 | 279.00 | 272.00 | -0.55% | 140,341 |
| Nov 12, 2025 | 280.00 | 282.90 | 279.50 | 280.55 | 273.51 | 1.12% | 41,522 |
| Nov 11, 2025 | 278.40 | 279.00 | 271.55 | 277.45 | 270.49 | -0.05% | 53,676 |
| Nov 10, 2025 | 275.25 | 282.40 | 275.25 | 277.60 | 270.64 | -0.34% | 122,079 |
| Nov 7, 2025 | 275.00 | 279.35 | 274.10 | 278.55 | 271.56 | 1.29% | 59,236 |
| Nov 6, 2025 | 283.95 | 283.95 | 274.10 | 275.00 | 268.10 | -1.98% | 87,331 |
| Nov 4, 2025 | 285.60 | 286.35 | 280.00 | 280.55 | 273.51 | -1.58% | 52,045 |
| Nov 3, 2025 | 282.35 | 285.95 | 280.60 | 285.05 | 277.90 | 1.33% | 91,446 |
| Oct 31, 2025 | 282.70 | 284.05 | 280.80 | 281.30 | 274.24 | -0.51% | 58,629 |
| Oct 30, 2025 | 283.15 | 283.65 | 281.00 | 282.75 | 275.66 | -0.32% | 25,051 |
| Oct 29, 2025 | 278.40 | 284.00 | 276.70 | 283.65 | 276.53 | 1.85% | 3,239,700 |
| Oct 28, 2025 | 281.95 | 281.95 | 277.10 | 278.50 | 271.51 | -0.54% | 4,431,851 |
| Oct 27, 2025 | 282.55 | 282.55 | 279.05 | 280.00 | 272.97 | -0.41% | 43,994 |
| Oct 24, 2025 | 276.35 | 283.00 | 276.35 | 281.15 | 274.10 | 0.77% | 69,968 |
| Oct 23, 2025 | 278.50 | 280.70 | 277.25 | 279.00 | 272.00 | 0.14% | 3,052,784 |
| Oct 21, 2025 | 280.00 | 280.40 | 277.95 | 278.60 | 271.61 | -0.16% | 21,865 |
| Oct 20, 2025 | 278.35 | 279.35 | 275.25 | 279.05 | 272.05 | 1.23% | 44,897 |
| Oct 17, 2025 | 278.05 | 278.55 | 274.35 | 275.65 | 268.73 | -1.09% | 35,488 |
| Oct 16, 2025 | 279.85 | 280.90 | 277.70 | 278.70 | 271.71 | -0.41% | 53,458 |
| Oct 15, 2025 | 279.00 | 281.25 | 276.25 | 279.85 | 272.83 | 1.08% | 570,583 |
| Oct 14, 2025 | 279.05 | 283.85 | 276.25 | 276.85 | 269.90 | -1.53% | 150,735 |