Petronet LNG Limited (BOM:532522)
India
· Delayed Price · Currency is INR 274.85
-6.15 (-2.19%)
At close: Dec 5, 2025
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 280.80 | 281.75 | 277.40 | 281.15 | 274.10 | 0.02% | 36,633 |
| Oct 10, 2025 | 282.45 | 284.40 | 280.05 | 281.10 | 274.05 | -0.58% | 30,444 |
| Oct 9, 2025 | 283.10 | 286.60 | 282.35 | 282.75 | 275.66 | -0.39% | 48,109 |
| Oct 8, 2025 | 288.95 | 290.20 | 283.00 | 283.85 | 276.73 | -1.32% | 86,884 |
| Oct 7, 2025 | 281.25 | 288.75 | 281.25 | 287.65 | 280.43 | 2.60% | 762,053 |
| Oct 6, 2025 | 278.60 | 281.55 | 277.50 | 280.35 | 273.32 | 0.54% | 35,279 |
| Oct 3, 2025 | 275.20 | 279.55 | 273.80 | 278.85 | 271.85 | 1.31% | 81,637 |
| Oct 1, 2025 | 275.05 | 280.65 | 274.00 | 275.25 | 268.34 | -1.34% | 58,359 |
| Sep 30, 2025 | 279.85 | 280.50 | 275.50 | 279.00 | 272.00 | 0.16% | 1,387,844 |
| Sep 29, 2025 | 267.75 | 280.35 | 267.70 | 278.55 | 271.56 | 4.35% | 417,260 |
| Sep 26, 2025 | 270.20 | 270.45 | 266.45 | 266.95 | 260.25 | -1.26% | 64,828 |
| Sep 25, 2025 | 271.10 | 273.20 | 269.90 | 270.35 | 263.57 | -0.30% | 41,398 |
| Sep 24, 2025 | 274.95 | 275.35 | 270.25 | 271.15 | 264.35 | -1.74% | 77,200 |