Petronet LNG Limited (NSE:PETRONET)
India
· Delayed Price · Currency is INR 278.55
-11.85 (-4.08%)
At close: Mar 9, 2026
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 284.65 | 286.85 | 273.95 | 278.55 | 278.55 | -4.08% | 9,775,021 |
| Mar 6, 2026 | 289.85 | 296.50 | 287.80 | 290.40 | 290.40 | -0.90% | 11,172,051 |
| Mar 5, 2026 | 279.00 | 295.00 | 278.00 | 293.05 | 293.05 | 4.66% | 13,897,460 |
| Mar 4, 2026 | 298.00 | 298.00 | 271.75 | 280.00 | 280.00 | -9.28% | 20,923,530 |
| Mar 2, 2026 | 315.00 | 321.00 | 306.50 | 308.65 | 308.65 | -4.56% | 4,585,224 |
| Feb 27, 2026 | 317.00 | 326.40 | 316.10 | 323.40 | 323.40 | 2.02% | 8,390,107 |
| Feb 26, 2026 | 314.00 | 317.65 | 312.60 | 317.00 | 317.00 | 0.99% | 3,103,856 |
| Feb 25, 2026 | 308.95 | 316.25 | 307.65 | 313.90 | 313.90 | 1.93% | 3,896,456 |
| Feb 24, 2026 | 306.45 | 310.70 | 302.70 | 307.95 | 307.95 | 0.49% | 4,742,960 |
| Feb 23, 2026 | 308.00 | 308.00 | 304.50 | 306.45 | 306.45 | -0.07% | 1,159,790 |
| Feb 20, 2026 | 302.50 | 307.60 | 300.85 | 306.65 | 306.65 | 1.61% | 1,472,425 |
| Feb 19, 2026 | 303.95 | 307.00 | 300.30 | 301.80 | 301.80 | -0.72% | 1,139,535 |
| Feb 18, 2026 | 297.00 | 308.85 | 296.60 | 304.00 | 304.00 | 2.48% | 3,360,714 |
| Feb 17, 2026 | 294.15 | 297.00 | 292.35 | 296.65 | 296.65 | 0.66% | 705,457 |
| Feb 16, 2026 | 288.30 | 295.25 | 287.35 | 294.70 | 294.70 | 1.48% | 1,110,180 |
| Feb 13, 2026 | 291.85 | 294.65 | 286.05 | 290.40 | 290.40 | -2.27% | 2,767,142 |
| Feb 12, 2026 | 303.80 | 305.25 | 295.00 | 297.15 | 297.15 | -2.22% | 3,061,164 |
| Feb 11, 2026 | 303.80 | 304.45 | 301.15 | 303.90 | 303.90 | 0.07% | 1,493,444 |
| Feb 10, 2026 | 299.90 | 305.10 | 297.35 | 303.70 | 303.70 | 1.23% | 2,451,713 |
| Feb 9, 2026 | 296.90 | 301.70 | 295.05 | 300.00 | 300.00 | 1.40% | 3,499,675 |
| Feb 6, 2026 | 298.00 | 298.10 | 293.90 | 295.85 | 295.85 | -1.00% | 1,616,121 |
| Feb 5, 2026 | 300.00 | 301.25 | 296.75 | 298.85 | 298.85 | 0.12% | 1,826,774 |
| Feb 4, 2026 | 298.50 | 302.35 | 295.35 | 298.50 | 298.50 | 0.37% | 2,760,921 |
| Feb 3, 2026 | 293.10 | 298.95 | 287.60 | 297.40 | 297.40 | 2.48% | 4,445,965 |
| Feb 2, 2026 | 281.00 | 291.50 | 281.00 | 290.20 | 290.20 | 3.18% | 3,096,050 |
| Feb 1, 2026 | 289.50 | 292.00 | 280.20 | 281.25 | 281.25 | -2.93% | 544,390 |
| Jan 30, 2026 | 293.90 | 295.30 | 288.30 | 289.75 | 289.75 | -2.11% | 3,193,737 |
| Jan 29, 2026 | 293.40 | 297.75 | 291.25 | 296.00 | 296.00 | 1.84% | 2,997,654 |
| Jan 28, 2026 | 277.70 | 292.00 | 276.10 | 290.65 | 290.65 | 4.66% | 3,100,244 |
| Jan 27, 2026 | 277.50 | 278.90 | 272.80 | 277.70 | 277.70 | -0.14% | 2,510,638 |
| Jan 23, 2026 | 281.00 | 282.45 | 276.55 | 278.10 | 278.10 | 1.11% | 3,056,627 |
| Jan 22, 2026 | 277.00 | 277.20 | 273.65 | 275.05 | 275.05 | -0.29% | 1,401,547 |
| Jan 21, 2026 | 273.25 | 278.45 | 269.90 | 275.85 | 275.85 | 0.77% | 2,912,125 |
| Jan 20, 2026 | 279.70 | 281.10 | 272.05 | 273.75 | 273.75 | -2.25% | 2,656,370 |
| Jan 19, 2026 | 284.00 | 286.20 | 277.15 | 280.05 | 280.05 | -1.62% | 2,239,339 |
| Jan 16, 2026 | 287.00 | 290.30 | 283.10 | 284.65 | 284.65 | -0.56% | 1,997,775 |
| Jan 14, 2026 | 287.05 | 290.35 | 285.20 | 286.25 | 286.25 | -0.42% | 2,592,474 |
| Jan 13, 2026 | 286.95 | 288.80 | 282.20 | 287.45 | 287.45 | 0.40% | 3,282,180 |
| Jan 12, 2026 | 287.05 | 289.20 | 283.75 | 286.30 | 286.30 | -0.40% | 1,974,524 |
| Jan 9, 2026 | 287.65 | 295.85 | 286.80 | 287.45 | 287.45 | 1.52% | 7,547,930 |
| Jan 8, 2026 | 293.00 | 293.30 | 282.00 | 283.15 | 283.15 | -3.80% | 3,589,440 |
| Jan 7, 2026 | 293.50 | 299.80 | 291.10 | 294.35 | 294.35 | -0.32% | 6,494,904 |
| Jan 6, 2026 | 286.10 | 296.10 | 283.80 | 295.30 | 295.30 | 2.37% | 4,129,368 |
| Jan 5, 2026 | 291.05 | 291.60 | 286.55 | 288.45 | 288.45 | -0.89% | 1,247,137 |
| Jan 2, 2026 | 288.20 | 292.05 | 284.65 | 291.05 | 291.05 | 1.02% | 2,451,474 |
| Jan 1, 2026 | 284.90 | 288.65 | 283.80 | 288.10 | 288.10 | 1.41% | 1,656,639 |
| Dec 31, 2025 | 279.95 | 284.95 | 279.60 | 284.10 | 284.10 | 1.55% | 1,734,622 |
| Dec 30, 2025 | 282.00 | 282.55 | 279.10 | 279.75 | 279.75 | 0.47% | 3,948,932 |
| Dec 29, 2025 | 282.70 | 282.70 | 276.15 | 278.45 | 278.45 | -1.15% | 1,009,347 |
| Dec 26, 2025 | 281.05 | 283.60 | 280.00 | 281.70 | 281.70 | 0.23% | 829,027 |
| Dec 24, 2025 | 280.90 | 284.05 | 279.50 | 281.05 | 281.05 | 0.59% | 1,887,230 |
| Dec 23, 2025 | 276.45 | 280.00 | 276.35 | 279.40 | 279.40 | 1.14% | 1,673,894 |
| Dec 22, 2025 | 274.00 | 276.75 | 273.65 | 276.25 | 276.25 | 0.88% | 1,589,792 |
| Dec 19, 2025 | 268.80 | 274.25 | 268.35 | 273.85 | 273.85 | 1.88% | 2,108,474 |
| Dec 18, 2025 | 268.65 | 270.40 | 266.45 | 268.80 | 268.80 | 0.06% | 995,166 |
| Dec 17, 2025 | 264.85 | 269.40 | 264.85 | 268.65 | 268.65 | 1.49% | 1,442,506 |
| Dec 16, 2025 | 268.70 | 269.15 | 263.50 | 264.70 | 264.70 | -1.43% | 1,637,601 |
| Dec 15, 2025 | 268.95 | 269.45 | 265.60 | 268.55 | 268.55 | -0.15% | 1,617,101 |
| Dec 12, 2025 | 271.10 | 271.65 | 267.95 | 268.95 | 268.95 | -0.79% | 812,978 |
| Dec 11, 2025 | 272.00 | 272.25 | 267.20 | 271.10 | 271.10 | 0.44% | 1,337,417 |
| Dec 10, 2025 | 269.80 | 272.00 | 268.95 | 269.90 | 269.90 | 0.24% | 1,059,519 |
| Dec 9, 2025 | 270.40 | 270.70 | 266.50 | 269.25 | 269.25 | -0.57% | 2,495,347 |
| Dec 8, 2025 | 274.40 | 274.80 | 269.25 | 270.80 | 270.80 | -1.46% | 1,512,573 |
| Dec 5, 2025 | 280.90 | 280.95 | 273.70 | 274.80 | 274.80 | -2.19% | 2,705,927 |
| Dec 4, 2025 | 271.45 | 281.40 | 271.10 | 280.95 | 280.95 | 4.54% | 12,174,880 |
| Dec 3, 2025 | 270.60 | 271.40 | 268.00 | 268.75 | 268.75 | -0.87% | 1,078,937 |
| Dec 2, 2025 | 270.60 | 272.85 | 270.05 | 271.10 | 271.10 | -0.29% | 2,475,590 |
| Dec 1, 2025 | 272.05 | 273.10 | 270.50 | 271.90 | 271.90 | 0.02% | 1,573,594 |
| Nov 28, 2025 | 273.80 | 274.55 | 271.50 | 271.85 | 271.85 | -0.77% | 2,277,281 |
| Nov 27, 2025 | 275.60 | 276.55 | 273.55 | 273.95 | 273.95 | -0.42% | 1,727,350 |
| Nov 26, 2025 | 271.75 | 276.35 | 271.55 | 275.10 | 275.10 | 1.08% | 3,032,466 |
| Nov 25, 2025 | 271.00 | 273.40 | 270.70 | 272.15 | 272.15 | 0.28% | 804,261 |
| Nov 24, 2025 | 275.00 | 275.85 | 270.45 | 271.40 | 271.40 | -1.36% | 2,563,697 |
| Nov 21, 2025 | 275.00 | 276.90 | 272.90 | 275.15 | 275.15 | 0.29% | 1,135,312 |
| Nov 20, 2025 | 274.00 | 275.85 | 272.95 | 274.35 | 274.35 | 0.04% | 2,008,463 |
| Nov 19, 2025 | 275.50 | 275.85 | 273.30 | 274.25 | 274.25 | -0.22% | 1,397,603 |
| Nov 18, 2025 | 276.05 | 276.70 | 272.70 | 274.85 | 274.85 | -0.43% | 1,735,701 |
| Nov 17, 2025 | 274.00 | 276.60 | 272.00 | 276.05 | 276.05 | 0.90% | 4,622,702 |
| Nov 14, 2025 | 271.90 | 275.30 | 271.45 | 273.60 | 273.60 | -1.90% | 1,790,555 |
| Nov 13, 2025 | 283.00 | 283.45 | 278.20 | 278.90 | 271.90 | -0.55% | 3,032,159 |
| Nov 12, 2025 | 279.00 | 282.85 | 278.65 | 280.45 | 273.41 | 1.04% | 1,776,442 |
| Nov 11, 2025 | 277.60 | 279.55 | 271.50 | 277.55 | 270.58 | -0.04% | 2,100,630 |
| Nov 10, 2025 | 276.00 | 282.55 | 275.85 | 277.65 | 270.68 | -0.31% | 3,963,479 |
| Nov 7, 2025 | 274.95 | 279.70 | 274.05 | 278.50 | 271.51 | 1.27% | 1,096,702 |
| Nov 6, 2025 | 283.30 | 283.30 | 274.00 | 275.00 | 268.10 | -1.96% | 1,791,494 |
| Nov 4, 2025 | 286.00 | 286.35 | 280.00 | 280.50 | 273.46 | -1.60% | 1,146,375 |
| Nov 3, 2025 | 282.95 | 286.00 | 280.30 | 285.05 | 277.90 | 1.35% | 2,163,245 |
| Oct 31, 2025 | 282.15 | 284.15 | 280.55 | 281.25 | 274.19 | -0.30% | 1,653,850 |
| Oct 30, 2025 | 283.75 | 283.75 | 280.80 | 282.10 | 275.02 | -0.58% | 1,883,960 |
| Oct 29, 2025 | 277.00 | 284.35 | 276.80 | 283.75 | 276.63 | 2.12% | 3,562,747 |
| Oct 28, 2025 | 280.10 | 281.95 | 276.90 | 277.85 | 270.88 | -0.80% | 1,284,240 |
| Oct 27, 2025 | 282.20 | 282.35 | 279.10 | 280.10 | 273.07 | -0.34% | 1,032,427 |
| Oct 24, 2025 | 279.35 | 283.00 | 277.20 | 281.05 | 274.00 | 0.72% | 2,531,502 |
| Oct 23, 2025 | 278.05 | 280.90 | 277.30 | 279.05 | 272.05 | 0.16% | 1,568,909 |
| Oct 21, 2025 | 279.90 | 280.40 | 278.05 | 278.60 | 271.61 | -0.14% | 112,009 |
| Oct 20, 2025 | 276.10 | 279.45 | 275.30 | 279.00 | 272.00 | 1.23% | 1,439,881 |
| Oct 17, 2025 | 278.75 | 278.80 | 274.25 | 275.60 | 268.68 | -1.13% | 1,720,567 |
| Oct 16, 2025 | 280.30 | 281.20 | 277.65 | 278.75 | 271.75 | -0.32% | 1,474,637 |
| Oct 15, 2025 | 277.00 | 281.35 | 276.00 | 279.65 | 272.63 | 1.01% | 1,678,829 |
| Oct 14, 2025 | 281.35 | 284.00 | 276.10 | 276.85 | 269.90 | -1.55% | 3,379,266 |