Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Petronet LNG Limited (PETRONET.BO)

Compare
298.60
+2.95
+(1.00%)
As of 11:39:09 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025299.90299.90293.60298.60298.603,976
Apr 15, 2025285.60296.65285.60295.65295.6551,988
Apr 11, 2025288.15288.50283.05284.90284.9025,086
Apr 9, 2025289.90289.90281.65286.35286.3514,583
Apr 8, 2025280.00286.40270.60285.00285.00101,370
Apr 7, 2025270.00278.00269.90276.00276.0084,139
Apr 4, 2025298.85298.95281.25284.25284.2557,439
Apr 3, 2025298.95299.40291.50298.85298.8526,143
Apr 2, 2025298.40299.95294.00298.95298.9512,259
Apr 1, 2025297.95300.00291.00297.20297.2014,016
Mar 28, 2025300.40300.40291.00293.15293.1519,350
Mar 27, 2025295.90296.10288.70293.95293.9542,329
Mar 26, 2025295.00303.10295.00295.90295.9032,209
Mar 25, 2025304.60305.20295.65296.95296.9543,204
Mar 24, 2025301.50308.00299.15304.60304.6034,958
Mar 21, 2025295.95305.30294.70301.85301.8544,964
Mar 20, 2025298.00299.20295.30297.80297.8015,729
Mar 19, 2025288.70298.00287.15297.45297.4548,534
Mar 18, 2025284.25288.95284.25286.85286.8524,038
Mar 17, 2025281.80289.50279.50284.20284.2017,257
Mar 13, 2025288.95288.95279.50280.90280.9025,869
Mar 12, 2025287.15289.80282.40285.15285.1521,476
Mar 11, 2025282.25286.50274.20285.35285.3543,477
Mar 10, 2025286.30287.10276.00278.25278.2526,605
Mar 7, 2025288.95290.20284.60285.30285.3028,628
Mar 6, 2025287.30292.35282.50288.60288.6037,571
Mar 5, 2025279.60287.45279.60286.80286.8033,579
Mar 4, 2025278.95281.40270.00280.20280.2036,999
Mar 3, 2025280.15284.50273.40279.95279.9537,766
Feb 28, 2025295.15298.30280.25283.05283.05152,069
Feb 27, 2025293.75299.20286.05298.05298.0530,409
Feb 25, 2025304.35304.35291.10291.40291.4025,523
Feb 24, 2025300.35306.00296.85304.35304.3519,724
Feb 21, 2025306.85306.85298.15301.45301.4531,923
Feb 20, 2025299.80308.50297.50306.85306.8517,143
Feb 19, 2025288.50298.80287.70298.20298.2012,400
Feb 18, 2025285.85288.95278.10288.05288.0534,824
Feb 17, 2025283.05290.40280.60284.90284.9022,624
Feb 14, 2025299.05299.05282.00285.75285.7575,225
Feb 13, 2025299.05304.45295.50297.15297.1523,745
Feb 12, 2025296.10303.00289.30301.70301.7039,290
Feb 11, 2025312.95313.20297.60302.10302.1018,302
Feb 10, 2025314.55317.55312.15313.25313.2522,402
Feb 7, 2025311.00317.60309.60315.25315.2524,258
Feb 6, 2025318.80318.90309.00310.55310.5517,545
Feb 5, 2025309.95319.20309.30317.30317.3033,390
Feb 4, 2025306.95309.85305.25308.05308.0513,484
Feb 3, 2025311.75311.75302.00305.25305.2510,752
Feb 1, 2025311.15314.10303.65308.55308.5529,190
Jan 31, 2025301.40316.75300.70316.10316.1054,712
Jan 30, 2025302.25304.40297.60300.65300.6511,306
Jan 29, 2025294.25301.90289.00301.25301.2563,062
Jan 28, 2025305.00314.50288.65290.60290.60113,088
Jan 27, 2025322.55322.55308.90311.20311.2021,186
Jan 24, 2025330.00331.05320.45322.55322.5510,678
Jan 23, 2025322.15331.40318.65330.45330.4514,738
Jan 22, 2025325.80327.20318.60322.55322.559,528
Jan 21, 2025321.10331.80321.10325.15325.1537,858
Jan 20, 2025326.00326.00318.00321.10321.1031,219
Jan 17, 2025329.00332.20322.55324.55324.5525,740
Jan 16, 2025328.15330.50326.90329.00329.0033,100
Jan 15, 2025325.90328.70322.80326.30326.3029,673
Jan 14, 2025314.05326.40314.05325.70325.7060,297
Jan 13, 2025318.10319.05313.35314.95314.9525,214
Jan 10, 2025325.05329.00319.60320.15320.1539,627
Jan 9, 2025331.00335.75326.00326.95326.9535,973
Jan 8, 2025331.00337.00329.40330.95330.95100,033
Jan 7, 2025326.05333.30326.05330.60330.6031,062
Jan 6, 2025331.95331.95323.00328.25328.25128,892
Jan 3, 2025331.50334.35329.00329.45329.4579,628
Jan 2, 2025343.75346.55317.95327.70327.70481,581
Jan 1, 2025346.05349.00343.50347.35347.3518,912
Dec 31, 2024344.55348.55341.85345.90345.9041,942
Dec 30, 2024342.30349.20337.30346.20346.2044,325
Dec 27, 2024345.65346.45339.15340.45340.4537,561
Dec 26, 2024339.85346.35339.00344.85344.8532,938
Dec 24, 2024339.95345.65338.70340.65340.6583,522
Dec 23, 2024338.95341.90336.55339.95339.9529,992
Dec 20, 2024335.00343.65334.75336.40336.40106,324
Dec 19, 2024329.35337.75328.00335.25335.2560,087
Dec 18, 2024338.05339.00333.15335.10335.1053,349
Dec 17, 2024337.00341.35335.60340.25340.2574,605
Dec 16, 2024337.05340.70334.70337.00337.0053,935
Dec 13, 2024342.95343.75337.00340.70340.7026,843
Dec 12, 2024343.55346.80340.50342.75342.7553,106
Dec 11, 2024331.30342.00331.30341.15341.1573,762
Dec 10, 2024335.35336.80331.70335.20335.2058,230
Dec 9, 2024335.70338.40333.35335.35335.3543,485
Dec 6, 2024338.30341.35334.85335.90335.9023,382
Dec 5, 2024335.05339.00335.05337.50337.5033,669
Dec 4, 2024339.55345.00335.50336.50336.5039,439
Dec 3, 2024340.55340.55335.35339.20339.2046,642
Dec 2, 2024337.00340.85334.90338.80338.8090,282
Nov 29, 2024329.00337.00325.70333.20333.2070,843
Nov 28, 2024327.25330.35326.05328.45328.4541,337
Nov 27, 2024325.10330.30324.15327.25327.2535,440
Nov 26, 2024336.30337.05328.45328.80328.80351,886
Nov 25, 2024330.00335.10326.00333.85333.85115,116
Nov 22, 2024322.20325.00319.75323.90323.9045,021
Nov 21, 2024317.95322.85312.70321.95321.9555,424
Nov 19, 2024311.70318.70311.40313.70313.7035,056
Nov 18, 2024313.90315.00308.85311.85311.8527,630
Nov 14, 2024310.00318.50310.00313.75313.7559,923
Nov 13, 2024317.20322.00312.65314.90314.90101,069
Nov 12, 2024307.50328.00307.50322.70322.7063,095
Nov 11, 2024325.05330.40325.05327.05327.0533,357
Nov 8, 2024 7.00 Dividend
Nov 8, 2024339.00341.85326.65328.80328.8062,161
Nov 7, 2024348.00349.60343.80346.50339.5044,003
Nov 6, 2024338.00345.00335.45344.60337.6439,144
Nov 4, 2024338.10341.00332.15333.00326.27195,807
Nov 1, 2024333.10339.95333.10335.90329.1119,289
Oct 31, 2024329.05334.45327.30333.00326.2734,411
Oct 29, 2024333.75335.00325.15334.35327.6054,941
Oct 28, 2024331.05338.10324.50331.75325.05101,825
Oct 25, 2024331.80344.30331.80337.65330.83168,379
Oct 24, 2024344.05355.00336.50338.15331.3260,376
Oct 23, 2024342.55348.00335.45345.20338.23115,157
Oct 22, 2024344.05350.45344.05345.95338.96427,531
Oct 21, 2024345.20350.00344.80347.45340.431,063,386
Oct 18, 2024348.05351.30342.70349.15342.1068,888
Oct 17, 2024357.05357.05350.10351.00343.9121,224
Oct 16, 2024356.00361.00353.85354.85347.6837,714
Oct 15, 2024355.50357.15352.10356.20349.0050,791
Oct 14, 2024355.15357.00351.60354.65347.4934,830
Oct 11, 2024352.00355.55350.50355.10347.9339,798
Oct 10, 2024352.50359.00350.00352.00344.8927,024
Oct 9, 2024354.00355.85349.85351.90344.7985,211
Oct 8, 2024346.60354.75343.95354.25347.0972,072
Oct 7, 2024360.35361.65345.00346.60339.6073,983
Oct 4, 2024364.95368.70356.65357.50350.28165,508
Oct 3, 2024337.25366.70337.25364.30356.94750,900
Oct 1, 2024341.40345.65341.00344.25337.302,218,949
Sep 30, 2024340.80344.20336.50341.40334.5040,745
Sep 27, 2024339.30342.20335.60339.15332.3096,093
Sep 26, 2024330.45336.95326.00336.10329.314,545,715
Sep 25, 2024329.95332.80325.65330.30323.6343,869
Sep 24, 2024334.75334.75326.80329.55322.8954,758
Sep 23, 2024325.25335.75325.25331.55324.8541,390
Sep 20, 2024325.00327.00321.55324.95318.3933,314
Sep 19, 2024333.90333.90319.75322.70316.1856,683
Sep 18, 2024335.00335.95330.60332.35325.6432,207
Sep 17, 2024336.00337.70330.55334.05327.3051,007
Sep 16, 2024336.05338.60333.45336.00329.2166,233
Sep 13, 2024342.70343.15334.20334.85328.0945,701
Sep 12, 2024336.85343.10336.85342.70335.7827,320
Sep 11, 2024343.55343.55334.10335.30328.5333,659
Sep 10, 2024345.75345.90339.75340.35333.4738,086
Sep 9, 2024351.15352.00338.00342.65335.73206,710
Sep 6, 2024367.25368.10352.25354.05346.9046,265
Sep 5, 2024367.05370.45365.15367.15359.7333,524
Sep 4, 2024343.10365.00343.10364.00356.65108,680
Sep 3, 2024367.55367.55359.35359.95352.6841,187
Sep 2, 2024367.60372.25364.15365.90358.5151,945
Aug 30, 2024363.30370.65363.30367.25359.8378,652
Aug 29, 2024365.05369.40361.25365.55358.1731,972
Aug 28, 2024368.05370.90366.35367.60360.1766,254
Aug 26, 2024371.35372.65369.20369.95362.4832,844
Aug 23, 2024382.00382.00370.10370.75363.2639,313
Aug 22, 2024380.00382.45378.70381.05373.3561,557
Aug 21, 2024384.90384.90375.00377.20369.58150,640
Aug 20, 2024376.90381.50376.05378.40370.7684,430
Aug 19, 2024371.45380.45371.00375.30367.72161,464
Aug 16, 2024366.50372.85366.20370.95363.4679,113
Aug 14, 2024369.00371.25363.15364.50357.1490,388
Aug 13, 2024375.00375.20367.00367.90360.4789,874
Aug 12, 2024337.15375.55337.15373.95366.4094,739
Aug 9, 2024364.05370.60364.05366.60359.1981,099
Aug 8, 2024364.95367.00361.80363.85356.5073,397
Aug 7, 2024359.00366.20358.75363.60356.2596,503
Aug 6, 2024358.05365.50355.30356.30349.10100,816
Aug 5, 2024346.10362.55346.10355.20348.02122,559
Aug 2, 2024365.70366.25360.35362.35355.0362,837
Aug 1, 2024370.00373.00364.60367.40359.98128,610
Jul 31, 2024365.20373.00364.40368.45361.01163,640
Jul 30, 2024373.95376.50362.30363.10355.76162,633
Jul 29, 2024378.45378.45367.50370.40362.92177,941
Jul 26, 2024366.65377.50366.40372.50364.97236,707
Jul 25, 2024344.60368.00342.55365.25357.87578,848
Jul 24, 2024334.55358.75333.90351.45344.35398,426
Jul 23, 2024343.55347.65329.85333.50326.76265,580
Jul 22, 2024340.30344.00335.20341.50334.60174,833
Jul 19, 2024346.95346.95339.00343.05336.1277,547
Jul 18, 2024355.70355.70343.80346.85339.8493,879
Jul 16, 2024353.00355.75348.35351.25344.15141,868
Jul 15, 2024340.40350.55338.15349.85342.78359,208
Jul 12, 2024 3.00 Dividend
Jul 12, 2024341.65342.60335.95339.15332.30193,493
Jul 11, 2024333.30342.95332.65341.70331.86131,028
Jul 10, 2024331.00334.25321.05332.50322.92185,244
Jul 9, 2024337.30340.25332.20334.55324.91540,450
Jul 8, 2024336.15339.50333.15337.25327.54225,163
Jul 5, 2024333.00338.75333.00337.15327.44181,071
Jul 4, 2024333.50335.75330.50332.25322.68205,587
Jul 3, 2024337.45337.45330.35333.55323.94383,801
Jul 2, 2024335.45341.20333.50336.30326.61218,265
Jul 1, 2024334.20335.50331.50333.75324.14188,696
Jun 28, 2024322.60333.50322.05330.10320.59472,197
Jun 27, 2024314.35321.50314.35320.30311.0789,674
Jun 26, 2024318.55320.45313.90314.65305.5985,732
Jun 25, 2024323.15333.90317.35317.85308.69288,186
Jun 24, 2024318.05329.00317.35324.20314.86226,195
Jun 21, 2024316.95323.20313.90320.15310.93180,704
Jun 20, 2024311.00314.70307.55314.15305.10142,680
Jun 19, 2024318.75318.75309.55310.65301.70117,757
Jun 18, 2024323.30324.25315.50316.40307.29172,545
Jun 14, 2024324.00327.75321.40323.30313.99254,356
Jun 13, 2024322.65325.20319.85323.10313.79177,996
Jun 12, 2024317.65325.90317.15320.50311.27554,755
Jun 11, 2024305.10316.50304.40315.15306.07289,890
Jun 10, 2024301.55307.00301.30302.55293.8496,854
Jun 7, 2024299.05303.15296.60301.20292.52159,940
Jun 6, 2024292.60306.80291.35302.40293.69323,416
Jun 5, 2024278.10288.90271.60287.90279.61134,369
Jun 4, 2024317.90317.90253.40277.80269.80744,868
Jun 3, 2024305.30317.75302.10316.75307.63544,929
May 31, 2024295.40298.50291.70297.55288.9899,180
May 30, 2024297.75298.90292.60293.90285.43143,455
May 29, 2024295.05299.75293.90297.55288.9860,965
May 28, 2024300.05302.55295.25296.15287.6238,924
May 27, 2024303.85306.15298.90301.70293.0195,960
May 24, 2024307.20308.15303.85305.30296.5161,313
May 23, 2024303.65312.75302.75308.30299.42255,529
May 22, 2024309.05311.00303.35309.65300.73259,664
May 21, 2024310.00316.30307.50308.75299.86129,875
May 17, 2024315.00320.00310.40312.05303.06367,648
May 16, 2024309.60313.20306.45312.40303.40124,332
May 15, 2024308.25309.10303.25307.10298.25127,942
May 14, 2024297.05305.75297.05304.25295.4981,678
May 13, 2024299.10299.45291.45297.45288.88125,941
May 10, 2024296.15301.20293.35299.80291.16100,413
May 9, 2024308.55308.55294.80295.70287.18195,608
May 8, 2024295.50309.95295.50307.65298.79166,222
May 7, 2024306.00306.00295.85297.35288.79208,922
May 6, 2024316.90316.90304.05304.80296.02288,303
May 3, 2024322.35322.80310.80313.85304.81288,250
May 2, 2024310.85322.50306.00320.70311.46651,138
Apr 30, 2024306.55316.90305.65310.55301.60657,020
Apr 29, 2024309.85312.25304.05305.10296.31279,453
Apr 26, 2024304.05312.00304.00308.75299.86464,392
Apr 25, 2024299.55304.00297.80302.65293.93328,251
Apr 24, 2024296.00302.30291.40299.15290.53175,592
Apr 23, 2024298.60300.35294.45295.35286.84151,355
Apr 22, 2024301.05305.35295.75297.75289.17366,553
Apr 19, 2024297.50304.00294.85300.15291.50225,525
Apr 18, 2024311.55318.60299.65301.65292.96366,896
Apr 16, 2024301.00313.50299.40307.95299.08638,200

Related Tickers

3042.KL Petron Malaysia Refining & Marketing Bhd
3.2500
-1.22%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
636.00
+2.68%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
634.75
+2.47%
 
CASTROLIND.NS Castrol India Limited
206.30
+1.18%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
383.25
+1.09%
 
BPCL.NS Bharat Petroleum Corporation Limited
298.45
+1.38%
 
IOC.NS Indian Oil Corporation Limited
133.40
+0.40%
 
RELIANCE.NS Reliance Industries Limited
1,234.40
-0.46%