Skip to main content
Petronet LNG Limited (NSE:PETRONET)
India flag India · Delayed Price · Currency is INR
274.80
-6.15 (-2.19%)
At close: Dec 5, 2025

Petronet LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025280.90280.95273.70274.80274.80-2.19%2,705,927
Dec 4, 2025271.45281.40271.10280.95280.954.54%12,174,880
Dec 3, 2025270.60271.40268.00268.75268.75-0.87%1,078,937
Dec 2, 2025270.60272.85270.05271.10271.10-0.29%2,475,590
Dec 1, 2025272.05273.10270.50271.90271.900.02%1,573,594
Nov 28, 2025273.80274.55271.50271.85271.85-0.77%2,277,281
Nov 27, 2025275.60276.55273.55273.95273.95-0.42%1,727,350
Nov 26, 2025271.75276.35271.55275.10275.101.08%3,032,466
Nov 25, 2025271.00273.40270.70272.15272.150.28%804,261
Nov 24, 2025275.00275.85270.45271.40271.40-1.36%2,563,697
Nov 21, 2025275.00276.90272.90275.15275.150.29%1,135,312
Nov 20, 2025274.00275.85272.95274.35274.350.04%2,008,463
Nov 19, 2025275.50275.85273.30274.25274.25-0.22%1,397,603
Nov 18, 2025276.05276.70272.70274.85274.85-0.43%1,735,701
Nov 17, 2025274.00276.60272.00276.05276.050.90%4,622,702
Nov 14, 2025271.90275.30271.45273.60273.60-1.90%1,790,555
Nov 13, 2025283.00283.45278.20278.90271.90-0.55%3,032,159
Nov 12, 2025279.00282.85278.65280.45273.411.04%1,776,442
Nov 11, 2025277.60279.55271.50277.55270.58-0.04%2,100,630
Nov 10, 2025276.00282.55275.85277.65270.68-0.31%3,963,479
Nov 7, 2025274.95279.70274.05278.50271.511.27%1,096,702
Nov 6, 2025283.30283.30274.00275.00268.10-1.96%1,791,494
Nov 4, 2025286.00286.35280.00280.50273.46-1.60%1,146,375
Nov 3, 2025282.95286.00280.30285.05277.901.35%2,163,245
Oct 31, 2025282.15284.15280.55281.25274.19-0.30%1,653,850
Oct 30, 2025283.75283.75280.80282.10275.02-0.58%1,883,960
Oct 29, 2025277.00284.35276.80283.75276.632.12%3,562,747
Oct 28, 2025280.10281.95276.90277.85270.88-0.80%1,284,240
Oct 27, 2025282.20282.35279.10280.10273.07-0.34%1,032,427
Oct 24, 2025279.35283.00277.20281.05274.000.72%2,531,502
Oct 23, 2025278.05280.90277.30279.05272.050.16%1,568,909
Oct 21, 2025279.90280.40278.05278.60271.61-0.14%112,009
Oct 20, 2025276.10279.45275.30279.00272.001.23%1,439,881
Oct 17, 2025278.75278.80274.25275.60268.68-1.13%1,720,567
Oct 16, 2025280.30281.20277.65278.75271.75-0.32%1,474,637
Oct 15, 2025277.00281.35276.00279.65272.631.01%1,678,829
Oct 14, 2025281.35284.00276.10276.85269.90-1.55%3,379,266
Oct 13, 2025279.80281.80277.25281.20274.14-0.09%1,208,427
Oct 10, 2025282.85284.55280.20281.45274.39-0.49%1,142,297
Oct 9, 2025285.50286.65282.35282.85275.75-0.33%1,620,280
Oct 8, 2025289.00290.25283.15283.80276.68-1.30%1,955,122
Oct 7, 2025281.70288.80281.45287.55280.332.59%5,253,293
Oct 6, 2025278.95281.70277.20280.30273.260.48%1,355,545
Oct 3, 2025274.50279.95273.75278.95271.951.62%4,581,627
Oct 1, 2025278.95280.75273.90274.50267.61-1.54%3,248,017
Sep 30, 2025279.40280.60275.45278.80271.800.09%3,385,073
Sep 29, 2025268.10280.30267.45278.55271.564.36%10,076,940
Sep 26, 2025270.20270.40266.10266.90260.20-1.22%1,894,619
Sep 25, 2025270.50273.25269.80270.20263.42-0.28%1,771,230
Sep 24, 2025274.25275.75270.25270.95264.15-1.81%2,211,982
Sep 23, 2025276.05277.75274.30275.95269.020.02%940,038
Sep 22, 2025278.40279.75275.05275.90268.98-0.90%1,377,739
Sep 19, 2025279.00279.95277.70278.40271.41-0.45%2,714,497
Sep 18, 2025281.05282.00278.20279.65272.63-0.44%1,399,870
Sep 17, 2025280.05282.80279.75280.90273.850.57%1,519,695
Sep 16, 2025279.00281.25277.80279.30272.290.56%1,827,669
Sep 15, 2025278.00279.00275.90277.75270.78-0.07%945,577
Sep 12, 2025279.50282.10277.00277.95270.97-0.29%2,218,399
Sep 11, 2025275.50280.40274.05278.75271.751.11%2,224,977
Sep 10, 2025273.50276.00273.40275.70268.780.95%1,241,108
Sep 9, 2025274.20276.00272.55273.10266.25-0.35%883,995
Sep 8, 2025274.00277.25273.40274.05267.170.31%1,021,194
Sep 5, 2025275.00275.55271.60273.20266.34-0.44%998,727
Sep 4, 2025277.90279.25273.70274.40267.51-0.99%1,328,255
Sep 3, 2025278.75278.75275.35277.15270.19-0.11%832,791
Sep 2, 2025277.25280.40275.65277.45270.490.05%1,127,351
Sep 1, 2025270.00277.85269.70277.30270.342.89%1,721,122
Aug 29, 2025271.60274.35268.80269.50262.74-0.77%2,352,789
Aug 28, 2025271.65274.50268.65271.60264.781.04%3,213,713
Aug 26, 2025273.45274.50267.90268.80262.05-1.75%4,720,230
Aug 25, 2025277.20277.40272.20273.60266.73-1.21%1,344,383
Aug 22, 2025278.20279.15276.30276.95270.00-0.45%608,459
Aug 21, 2025280.60281.80277.50278.20271.22-0.70%800,735
Aug 20, 2025280.10282.35278.35280.15273.12-0.97%1,300,514
Aug 19, 2025275.00283.35273.10282.90275.803.34%2,480,560
Aug 18, 2025273.00275.25270.10273.75266.880.68%1,560,274
Aug 14, 2025276.10276.40271.35271.90265.08-1.11%1,535,923
Aug 13, 2025279.85280.30274.30274.95268.05-1.65%1,815,123
Aug 12, 2025273.35281.80272.25279.55272.532.36%1,758,970
Aug 11, 2025273.50274.00270.10273.10266.25-0.05%790,672
Aug 8, 2025278.00279.75272.05273.25266.39-1.71%2,502,097
Aug 7, 2025272.60280.00270.55278.00271.021.98%2,022,385
Aug 6, 2025278.05278.45271.05272.60265.76-1.36%1,156,799
Aug 5, 2025282.60282.75275.25276.35269.41-2.04%1,385,233
Aug 4, 2025281.40284.00278.50282.10275.020.48%1,217,869
Aug 1, 2025288.20288.90280.00280.75273.70-2.59%1,103,756
Jul 31, 2025291.00291.40287.40288.20280.97-1.32%1,368,944
Jul 30, 2025294.30294.30290.25292.05284.72-0.27%1,582,995
Jul 29, 2025300.00301.05291.20292.85285.50-2.84%2,552,471
Jul 28, 2025297.60307.55296.30301.40293.84-0.12%2,510,536
Jul 25, 2025307.65308.65300.35301.75294.18-1.92%2,469,295
Jul 24, 2025306.90308.45305.40307.65299.930.29%1,617,268
Jul 23, 2025303.55307.20302.05306.75299.051.15%1,873,131
Jul 22, 2025304.00305.05302.25303.25295.64-0.25%1,553,559
Jul 21, 2025303.95305.10301.75304.00296.370.02%1,172,336
Jul 18, 2025310.90310.90303.60303.95296.32-2.24%1,735,435
Jul 17, 2025311.30312.90309.95310.90303.100.14%2,090,420
Jul 16, 2025312.75313.40308.05310.45302.66-0.62%2,935,252
Jul 15, 2025305.95312.80305.25312.40304.562.83%4,409,836
Jul 14, 2025300.00306.30297.65303.80296.181.32%4,999,337