Petronet LNG Limited (BOM:532522)
India
· Delayed Price · Currency is INR 277.65
-1.95 (-0.70%)
At close: Apr 28, 2026
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 279.15 | 281.65 | 275.65 | 277.65 | 277.65 | -0.70% | 39,929 |
| Apr 27, 2026 | 274.80 | 281.05 | 273.00 | 279.60 | 279.60 | 2.21% | 78,765 |
| Apr 24, 2026 | 276.00 | 276.80 | 271.15 | 273.55 | 273.55 | -0.76% | 53,145 |
| Apr 23, 2026 | 277.60 | 279.90 | 273.70 | 275.65 | 275.65 | -1.34% | 53,631 |
| Apr 22, 2026 | 279.85 | 280.55 | 276.75 | 279.40 | 279.40 | 0.63% | 57,646 |
| Apr 21, 2026 | 273.90 | 278.25 | 271.25 | 277.65 | 277.65 | 2.06% | 66,621 |
| Apr 20, 2026 | 274.45 | 274.85 | 270.10 | 272.05 | 272.05 | -0.37% | 62,085 |
| Apr 17, 2026 | 273.45 | 275.10 | 270.20 | 273.05 | 273.05 | 0.55% | 132,949 |
| Apr 16, 2026 | 268.10 | 273.75 | 268.10 | 271.55 | 271.55 | 0.22% | 74,319 |
| Apr 15, 2026 | 270.05 | 272.30 | 267.90 | 270.95 | 270.95 | 2.46% | 178,905 |
| Apr 13, 2026 | 263.05 | 265.95 | 259.00 | 264.45 | 264.45 | -2.33% | 218,824 |
| Apr 10, 2026 | 271.10 | 274.55 | 268.65 | 270.75 | 270.75 | -0.17% | 56,420 |
| Apr 9, 2026 | 267.85 | 272.55 | 262.10 | 271.20 | 271.20 | 0.33% | 329,837 |
| Apr 8, 2026 | 280.25 | 280.25 | 265.95 | 270.30 | 270.30 | 5.98% | 507,230 |
| Apr 7, 2026 | 252.40 | 256.45 | 249.70 | 255.05 | 255.05 | 0.16% | 81,729 |
| Apr 6, 2026 | 254.60 | 255.50 | 248.60 | 254.65 | 254.65 | - | 101,818 |
| Apr 2, 2026 | 255.05 | 255.25 | 247.05 | 254.65 | 254.65 | -1.26% | 65,533 |
| Apr 1, 2026 | 257.55 | 263.05 | 253.00 | 257.90 | 257.90 | 3.85% | 458,247 |
| Mar 30, 2026 | 242.50 | 253.55 | 240.90 | 248.35 | 248.35 | 0.96% | 139,123 |
| Mar 27, 2026 | 250.45 | 254.35 | 245.00 | 246.00 | 246.00 | -1.58% | 218,472 |
| Mar 25, 2026 | 247.75 | 251.15 | 244.75 | 249.95 | 249.95 | 3.33% | 162,207 |
| Mar 24, 2026 | 243.00 | 244.90 | 236.45 | 241.90 | 241.90 | 1.64% | 282,027 |
| Mar 23, 2026 | 248.70 | 252.00 | 235.45 | 238.00 | 238.00 | -7.61% | 580,605 |
| Mar 20, 2026 | 272.15 | 274.25 | 257.00 | 257.60 | 257.60 | -5.08% | 451,013 |
| Mar 19, 2026 | 285.00 | 285.00 | 269.30 | 271.40 | 271.40 | -6.83% | 149,690 |
| Mar 18, 2026 | 288.75 | 295.45 | 287.25 | 291.30 | 291.30 | 1.23% | 74,417 |
| Mar 17, 2026 | 286.95 | 289.60 | 281.95 | 287.75 | 287.75 | 1.64% | 34,389 |
| Mar 16, 2026 | 281.05 | 287.90 | 280.50 | 283.10 | 283.10 | -1.10% | 79,687 |
| Mar 13, 2026 | 297.00 | 297.00 | 285.20 | 286.25 | 286.25 | -3.49% | 65,969 |
| Mar 12, 2026 | 291.00 | 301.90 | 287.95 | 296.60 | 296.60 | 2.36% | 263,071 |
| Mar 11, 2026 | 291.20 | 296.50 | 287.95 | 289.75 | 289.75 | -0.10% | 68,251 |
| Mar 10, 2026 | 287.85 | 292.20 | 284.75 | 290.05 | 290.05 | 4.17% | 213,159 |
| 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 |