Petronet LNG Limited (NSE:PETRONET)
India
· Delayed Price · Currency is INR 274.80
-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 | 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 |
| Oct 13, 2025 | 279.80 | 281.80 | 277.25 | 281.20 | 274.14 | -0.09% | 1,208,427 |
| Oct 10, 2025 | 282.85 | 284.55 | 280.20 | 281.45 | 274.39 | -0.49% | 1,142,297 |
| Oct 9, 2025 | 285.50 | 286.65 | 282.35 | 282.85 | 275.75 | -0.33% | 1,620,280 |
| Oct 8, 2025 | 289.00 | 290.25 | 283.15 | 283.80 | 276.68 | -1.30% | 1,955,122 |
| Oct 7, 2025 | 281.70 | 288.80 | 281.45 | 287.55 | 280.33 | 2.59% | 5,253,293 |
| Oct 6, 2025 | 278.95 | 281.70 | 277.20 | 280.30 | 273.26 | 0.48% | 1,355,545 |
| Oct 3, 2025 | 274.50 | 279.95 | 273.75 | 278.95 | 271.95 | 1.62% | 4,581,627 |
| Oct 1, 2025 | 278.95 | 280.75 | 273.90 | 274.50 | 267.61 | -1.54% | 3,248,017 |
| Sep 30, 2025 | 279.40 | 280.60 | 275.45 | 278.80 | 271.80 | 0.09% | 3,385,073 |
| Sep 29, 2025 | 268.10 | 280.30 | 267.45 | 278.55 | 271.56 | 4.36% | 10,076,940 |
| Sep 26, 2025 | 270.20 | 270.40 | 266.10 | 266.90 | 260.20 | -1.22% | 1,894,619 |
| Sep 25, 2025 | 270.50 | 273.25 | 269.80 | 270.20 | 263.42 | -0.28% | 1,771,230 |
| Sep 24, 2025 | 274.25 | 275.75 | 270.25 | 270.95 | 264.15 | -1.81% | 2,211,982 |