Petronet LNG Limited (NSE:PETRONET)
India
· Delayed Price · Currency is INR 279.99
+2.27 (0.82%)
Apr 29, 2026, 3:30 PM IST
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 280.00 | 281.50 | 275.55 | 277.72 | 277.72 | -0.78% | 1,406,742 |
| Apr 27, 2026 | 273.45 | 281.20 | 272.90 | 279.90 | 279.90 | 2.36% | 3,970,991 |
| Apr 24, 2026 | 276.00 | 276.90 | 271.10 | 273.45 | 273.45 | -0.86% | 1,772,320 |
| Apr 23, 2026 | 277.54 | 279.90 | 273.41 | 275.81 | 275.81 | -1.34% | 2,244,060 |
| Apr 22, 2026 | 277.02 | 280.57 | 275.88 | 279.55 | 279.55 | 0.64% | 1,192,845 |
| Apr 21, 2026 | 272.31 | 278.29 | 271.00 | 277.78 | 277.78 | 2.08% | 2,120,341 |
| Apr 20, 2026 | 273.80 | 274.94 | 270.01 | 272.13 | 272.13 | -0.40% | 2,605,561 |
| Apr 17, 2026 | 271.98 | 275.23 | 270.04 | 273.22 | 273.22 | 0.64% | 1,802,511 |
| Apr 16, 2026 | 271.05 | 273.58 | 269.70 | 271.49 | 271.49 | 0.16% | 2,465,787 |
| Apr 15, 2026 | 271.00 | 272.43 | 268.00 | 271.05 | 271.05 | 2.46% | 3,073,230 |
| Apr 13, 2026 | 263.55 | 266.00 | 259.00 | 264.54 | 264.54 | -2.29% | 3,988,110 |
| Apr 10, 2026 | 270.08 | 274.55 | 268.35 | 270.74 | 270.74 | -0.23% | 3,750,922 |
| Apr 9, 2026 | 268.00 | 272.60 | 262.50 | 271.37 | 271.37 | 0.36% | 9,880,604 |
| Apr 8, 2026 | 275.00 | 278.39 | 266.00 | 270.41 | 270.41 | 6.01% | 8,748,569 |
| Apr 7, 2026 | 251.00 | 256.50 | 249.60 | 255.08 | 255.08 | 0.22% | 3,268,858 |
| Apr 6, 2026 | 253.99 | 255.64 | 248.54 | 254.52 | 254.52 | -0.07% | 2,365,626 |
| Apr 2, 2026 | 256.00 | 256.00 | 247.09 | 254.69 | 254.69 | -1.24% | 2,681,295 |
| Apr 1, 2026 | 256.10 | 263.20 | 253.00 | 257.88 | 257.88 | 3.80% | 7,092,013 |
| Mar 30, 2026 | 242.10 | 253.65 | 240.75 | 248.45 | 248.45 | 0.91% | 6,195,343 |
| Mar 27, 2026 | 253.00 | 253.75 | 245.40 | 246.20 | 246.20 | -1.46% | 8,409,017 |
| Mar 25, 2026 | 246.65 | 251.25 | 244.55 | 249.85 | 249.85 | 3.29% | 8,711,316 |
| Mar 24, 2026 | 243.10 | 244.50 | 236.25 | 241.90 | 241.90 | 1.62% | 6,096,343 |
| Mar 23, 2026 | 247.75 | 248.85 | 235.35 | 238.05 | 238.05 | -7.61% | 12,355,830 |
| Mar 20, 2026 | 273.55 | 274.00 | 256.55 | 257.65 | 257.65 | -4.87% | 10,174,020 |
| Mar 19, 2026 | 283.60 | 283.60 | 269.10 | 270.85 | 270.85 | -7.12% | 5,737,656 |
| Mar 18, 2026 | 289.65 | 295.45 | 287.00 | 291.60 | 291.60 | 1.36% | 3,507,400 |
| Mar 17, 2026 | 285.70 | 289.95 | 281.95 | 287.70 | 287.70 | 1.54% | 3,824,228 |
| Mar 16, 2026 | 285.30 | 288.10 | 280.35 | 283.35 | 283.35 | -1.03% | 3,471,033 |
| Mar 13, 2026 | 296.70 | 297.70 | 285.10 | 286.30 | 286.30 | -3.51% | 1,996,356 |
| Mar 12, 2026 | 290.70 | 301.95 | 288.15 | 296.70 | 296.70 | 2.43% | 8,997,138 |
| Mar 11, 2026 | 293.40 | 296.65 | 287.90 | 289.65 | 289.65 | -0.16% | 3,000,188 |
| Mar 10, 2026 | 285.95 | 292.50 | 284.50 | 290.10 | 290.10 | 4.15% | 11,888,830 |
| 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 |