NSE - Delayed Quote INR
Petronet LNG Limited (PETRONET.NS)
319.90
-0.35
(-0.11%)
At close: 3:30:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 319.20 | 323.30 | 318.25 | 319.90 | 319.90 | 1,341,502 |
| May 22, 2025 | 321.75 | 322.00 | 316.70 | 320.25 | 320.25 | 1,223,138 |
| May 21, 2025 | 316.70 | 323.35 | 310.70 | 321.75 | 321.75 | 3,415,750 |
| May 20, 2025 | 317.95 | 321.00 | 310.55 | 316.80 | 316.80 | 4,163,973 |
| May 19, 2025 | 321.10 | 324.10 | 319.00 | 320.80 | 320.80 | 1,500,550 |
| May 16, 2025 | 321.00 | 323.25 | 316.70 | 320.60 | 320.60 | 1,294,271 |
| May 15, 2025 | 316.00 | 326.50 | 313.60 | 319.80 | 319.80 | 4,845,560 |
| May 14, 2025 | 314.15 | 318.90 | 308.85 | 316.10 | 316.10 | 2,055,025 |
| May 13, 2025 | 316.35 | 316.85 | 311.00 | 312.55 | 312.55 | 1,091,324 |
| May 12, 2025 | 312.00 | 316.50 | 310.35 | 314.30 | 314.30 | 1,415,361 |
| May 9, 2025 | 299.05 | 311.00 | 298.05 | 307.95 | 307.95 | 1,720,424 |
| May 8, 2025 | 306.55 | 312.00 | 301.95 | 305.35 | 305.35 | 1,977,445 |
| May 7, 2025 | 305.00 | 309.80 | 302.60 | 306.55 | 306.55 | 2,292,359 |
| May 6, 2025 | 314.85 | 315.00 | 305.70 | 307.05 | 307.05 | 2,111,676 |
| May 5, 2025 | 315.00 | 318.90 | 312.20 | 314.90 | 314.90 | 4,491,214 |
| May 2, 2025 | 313.75 | 320.25 | 310.15 | 311.95 | 311.95 | 1,852,660 |
| Apr 30, 2025 | 311.00 | 317.50 | 308.70 | 313.75 | 313.75 | 3,973,583 |
| Apr 29, 2025 | 311.35 | 314.95 | 308.80 | 309.80 | 309.80 | 2,288,029 |
| Apr 28, 2025 | 309.00 | 314.05 | 306.50 | 310.30 | 310.30 | 2,107,113 |
| Apr 25, 2025 | 313.65 | 315.35 | 305.10 | 309.40 | 309.40 | 3,282,909 |
| Apr 24, 2025 | 315.45 | 317.50 | 306.55 | 312.65 | 312.65 | 2,463,854 |
| Apr 23, 2025 | 314.60 | 316.70 | 308.70 | 315.45 | 315.45 | 1,527,853 |
| Apr 22, 2025 | 314.95 | 319.00 | 312.50 | 313.55 | 313.55 | 1,797,996 |
| Apr 21, 2025 | 304.25 | 315.00 | 302.25 | 313.60 | 313.60 | 1,585,082 |
| Apr 17, 2025 | 300.40 | 305.45 | 299.25 | 303.95 | 303.95 | 2,378,063 |
| Apr 16, 2025 | 295.75 | 301.90 | 293.15 | 300.45 | 300.45 | 2,402,938 |
| Apr 15, 2025 | 288.25 | 296.80 | 287.55 | 295.85 | 295.85 | 2,390,253 |
| Apr 11, 2025 | 288.95 | 288.95 | 283.05 | 284.90 | 284.90 | 1,459,977 |
| Apr 9, 2025 | 284.00 | 289.20 | 281.05 | 286.60 | 286.60 | 2,061,881 |
| Apr 8, 2025 | 279.20 | 286.30 | 270.60 | 285.30 | 285.30 | 1,757,623 |
| Apr 7, 2025 | 273.35 | 278.10 | 269.60 | 275.85 | 275.85 | 1,194,184 |
| Apr 4, 2025 | 298.95 | 300.00 | 281.10 | 283.90 | 283.90 | 962,220 |
| Apr 3, 2025 | 297.10 | 299.35 | 291.45 | 298.85 | 298.85 | 1,357,391 |
| Apr 2, 2025 | 297.80 | 299.95 | 293.85 | 298.95 | 298.95 | 1,825,852 |
| Apr 1, 2025 | 292.00 | 299.85 | 290.75 | 297.30 | 297.30 | 1,756,044 |
| Mar 28, 2025 | 294.80 | 297.40 | 290.70 | 293.60 | 293.60 | 1,958,190 |
| Mar 27, 2025 | 294.95 | 296.20 | 288.50 | 294.15 | 294.15 | 2,178,140 |
| Mar 26, 2025 | 298.00 | 303.30 | 295.05 | 296.05 | 296.05 | 3,374,909 |
| Mar 25, 2025 | 304.45 | 306.75 | 295.40 | 297.50 | 297.50 | 1,829,244 |
| Mar 24, 2025 | 302.00 | 308.35 | 302.00 | 304.20 | 304.20 | 1,432,270 |
| Mar 21, 2025 | 295.10 | 305.45 | 294.60 | 301.25 | 301.25 | 5,212,804 |
| Mar 20, 2025 | 297.50 | 299.20 | 295.15 | 297.55 | 297.55 | 1,386,779 |
| Mar 19, 2025 | 287.30 | 298.15 | 287.15 | 297.50 | 297.50 | 2,175,854 |
| Mar 18, 2025 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | - |
| Mar 17, 2025 | 281.00 | 289.70 | 279.40 | 284.10 | 284.10 | 2,123,826 |
| Mar 13, 2025 | 286.45 | 286.50 | 279.30 | 281.00 | 281.00 | 2,298,329 |
| Mar 12, 2025 | 287.90 | 289.90 | 282.05 | 285.25 | 285.25 | 1,511,594 |
| Mar 11, 2025 | 275.05 | 286.25 | 274.05 | 285.35 | 285.35 | 1,768,976 |
| Mar 10, 2025 | 284.00 | 287.25 | 275.35 | 278.20 | 278.20 | 1,976,385 |
| Mar 7, 2025 | 289.70 | 290.55 | 284.55 | 285.90 | 285.90 | 1,492,128 |
| Mar 6, 2025 | 288.10 | 292.35 | 282.40 | 288.65 | 288.65 | 2,354,640 |
| Mar 5, 2025 | 280.15 | 287.80 | 280.15 | 286.70 | 286.70 | 1,648,691 |
| Mar 4, 2025 | 275.00 | 281.20 | 269.80 | 280.15 | 280.15 | 3,032,021 |
| Mar 3, 2025 | 281.20 | 284.70 | 273.55 | 280.25 | 280.25 | 2,136,966 |
| Feb 28, 2025 | 297.65 | 299.25 | 280.10 | 283.30 | 283.30 | 4,969,675 |
| Feb 27, 2025 | 291.00 | 299.85 | 285.90 | 298.30 | 298.30 | 4,911,550 |
| Feb 25, 2025 | 301.50 | 302.45 | 291.00 | 291.50 | 291.50 | 3,438,786 |
| Feb 24, 2025 | 300.00 | 306.00 | 297.00 | 304.65 | 304.65 | 2,126,423 |
| Feb 21, 2025 | 306.70 | 306.70 | 298.10 | 301.55 | 301.55 | 1,709,366 |
| Feb 20, 2025 | 299.60 | 308.50 | 297.05 | 306.85 | 306.85 | 2,279,699 |
| Feb 19, 2025 | 288.20 | 299.40 | 286.00 | 298.35 | 298.35 | 1,456,608 |
| Feb 18, 2025 | 284.90 | 288.90 | 278.05 | 288.20 | 288.20 | 1,344,949 |
| Feb 17, 2025 | 286.65 | 290.50 | 280.25 | 284.90 | 284.90 | 2,244,944 |
| Feb 14, 2025 | 297.85 | 298.30 | 282.55 | 286.65 | 286.65 | 2,358,850 |
| Feb 13, 2025 | 301.45 | 304.50 | 295.50 | 297.05 | 297.05 | 1,286,715 |
| Feb 12, 2025 | 302.00 | 303.85 | 289.45 | 301.40 | 301.40 | 1,898,823 |
| Feb 11, 2025 | 313.30 | 314.65 | 297.60 | 302.10 | 302.10 | 1,611,543 |
| Feb 10, 2025 | 315.45 | 318.90 | 312.10 | 313.30 | 313.30 | 1,708,591 |
| Feb 7, 2025 | 310.10 | 317.95 | 309.55 | 315.45 | 315.45 | 2,157,166 |
| Feb 6, 2025 | 319.00 | 319.40 | 309.05 | 310.50 | 310.50 | 1,554,673 |
| Feb 5, 2025 | 309.50 | 319.15 | 309.00 | 317.50 | 317.50 | 2,433,562 |
| Feb 4, 2025 | 307.40 | 309.90 | 305.05 | 307.95 | 307.95 | 1,788,079 |
| Feb 3, 2025 | 308.75 | 308.75 | 301.70 | 305.35 | 305.35 | 1,667,706 |
| Feb 1, 2025 | 314.60 | 314.85 | 303.85 | 308.80 | 308.80 | 950,303 |
| Jan 31, 2025 | 301.00 | 317.00 | 300.10 | 316.20 | 316.20 | 1,722,127 |
| Jan 30, 2025 | 301.40 | 304.45 | 297.75 | 300.60 | 300.60 | 1,860,292 |
| Jan 29, 2025 | 291.35 | 302.20 | 289.00 | 301.40 | 301.40 | 2,611,081 |
| Jan 28, 2025 | 305.00 | 314.90 | 288.35 | 290.55 | 290.55 | 6,687,977 |
| Jan 27, 2025 | 319.00 | 320.70 | 308.75 | 310.80 | 310.80 | 2,487,147 |
| Jan 24, 2025 | 331.00 | 331.60 | 320.10 | 322.70 | 322.70 | 1,034,478 |
| Jan 23, 2025 | 321.20 | 331.65 | 318.60 | 330.65 | 330.65 | 1,116,248 |
| Jan 22, 2025 | 325.40 | 327.20 | 318.25 | 322.70 | 322.70 | 1,627,217 |
| Jan 21, 2025 | 321.20 | 331.85 | 321.00 | 325.40 | 325.40 | 2,537,897 |
| Jan 20, 2025 | 324.80 | 325.15 | 317.80 | 321.20 | 321.20 | 1,311,488 |
| Jan 17, 2025 | 329.15 | 332.40 | 322.80 | 324.80 | 324.80 | 1,688,229 |
| Jan 16, 2025 | 326.90 | 330.60 | 326.00 | 329.00 | 329.00 | 1,282,657 |
| Jan 15, 2025 | 327.00 | 329.00 | 322.70 | 326.30 | 326.30 | 1,533,867 |
| Jan 14, 2025 | 315.85 | 326.30 | 315.50 | 325.50 | 325.50 | 2,577,463 |
| Jan 13, 2025 | 318.85 | 319.05 | 313.20 | 314.90 | 314.90 | 1,915,376 |
| Jan 10, 2025 | 326.80 | 328.95 | 319.30 | 320.35 | 320.35 | 1,683,179 |
| Jan 9, 2025 | 332.00 | 335.45 | 325.80 | 326.90 | 326.90 | 3,499,713 |
| Jan 8, 2025 | 331.90 | 337.30 | 329.40 | 331.00 | 331.00 | 3,724,125 |
| Jan 7, 2025 | 327.90 | 333.25 | 327.00 | 330.45 | 330.45 | 4,824,993 |
| Jan 6, 2025 | 330.85 | 330.85 | 323.00 | 328.40 | 328.40 | 2,598,782 |
| Jan 3, 2025 | 331.55 | 334.25 | 329.00 | 329.45 | 329.45 | 6,159,424 |
| Jan 2, 2025 | 344.65 | 346.50 | 317.80 | 327.75 | 327.75 | 21,654,220 |
| Jan 1, 2025 | 346.95 | 349.35 | 343.25 | 347.60 | 347.60 | 688,431 |
| Dec 31, 2024 | 345.00 | 348.70 | 341.55 | 346.20 | 346.20 | 2,090,465 |
| Dec 30, 2024 | 340.00 | 349.50 | 337.20 | 344.50 | 344.50 | 3,121,650 |
| Dec 27, 2024 | 346.00 | 346.40 | 339.25 | 340.65 | 340.65 | 1,038,626 |
| Dec 26, 2024 | 340.70 | 346.35 | 339.20 | 344.75 | 344.75 | 2,152,669 |
| Dec 24, 2024 | 339.45 | 345.60 | 338.65 | 340.75 | 340.75 | 2,934,673 |
| Dec 23, 2024 | 338.00 | 341.90 | 336.40 | 340.00 | 340.00 | 2,096,394 |
| Dec 20, 2024 | 334.75 | 343.65 | 333.40 | 336.45 | 336.45 | 4,846,050 |
| Dec 19, 2024 | 330.60 | 337.80 | 327.75 | 334.75 | 334.75 | 2,729,958 |
| Dec 18, 2024 | 340.45 | 340.45 | 333.10 | 335.05 | 335.05 | 2,297,684 |
| Dec 17, 2024 | 336.80 | 341.40 | 335.90 | 340.45 | 340.45 | 3,440,623 |
| Dec 16, 2024 | 340.50 | 341.45 | 334.65 | 337.00 | 337.00 | 2,501,186 |
| Dec 13, 2024 | 342.05 | 343.95 | 336.85 | 340.50 | 340.50 | 1,607,000 |
| Dec 12, 2024 | 342.70 | 346.80 | 340.20 | 343.00 | 343.00 | 3,404,959 |
| Dec 11, 2024 | 336.00 | 342.00 | 334.50 | 341.20 | 341.20 | 2,121,212 |
| Dec 10, 2024 | 335.10 | 336.85 | 331.60 | 335.20 | 335.20 | 2,014,450 |
| Dec 9, 2024 | 333.60 | 338.45 | 333.40 | 335.10 | 335.10 | 1,809,227 |
| Dec 6, 2024 | 337.95 | 341.65 | 334.65 | 335.85 | 335.85 | 1,586,555 |
| Dec 5, 2024 | 335.55 | 339.20 | 335.20 | 337.85 | 337.85 | 1,362,079 |
| Dec 4, 2024 | 340.00 | 345.00 | 335.00 | 336.35 | 336.35 | 2,276,013 |
| Dec 3, 2024 | 338.75 | 340.00 | 335.20 | 339.30 | 339.30 | 1,793,621 |
| Dec 2, 2024 | 340.60 | 342.95 | 335.00 | 338.55 | 338.55 | 5,106,505 |
| Nov 29, 2024 | 328.00 | 337.00 | 325.80 | 333.10 | 333.10 | 2,311,427 |
| Nov 28, 2024 | 326.85 | 330.30 | 326.05 | 328.00 | 328.00 | 926,367 |
| Nov 27, 2024 | 329.40 | 330.35 | 324.10 | 326.95 | 326.95 | 1,195,881 |
| Nov 26, 2024 | 333.85 | 337.25 | 327.70 | 328.90 | 328.90 | 4,646,857 |
| Nov 25, 2024 | 326.15 | 335.50 | 326.15 | 333.85 | 333.85 | 4,750,266 |
| Nov 22, 2024 | 320.50 | 324.95 | 319.70 | 323.60 | 323.60 | 1,548,763 |
| Nov 21, 2024 | 316.90 | 323.00 | 312.20 | 321.85 | 321.85 | 3,958,453 |
| Nov 19, 2024 | 311.10 | 318.75 | 311.10 | 313.95 | 313.95 | 1,103,399 |
| Nov 18, 2024 | 313.85 | 315.05 | 308.85 | 311.75 | 311.75 | 1,651,629 |
| Nov 14, 2024 | 313.00 | 318.45 | 312.95 | 313.85 | 313.85 | 3,129,940 |
| Nov 13, 2024 | 323.00 | 323.00 | 312.75 | 314.85 | 314.85 | 2,295,506 |
| Nov 12, 2024 | 326.30 | 328.55 | 320.85 | 322.70 | 322.70 | 1,706,554 |
| Nov 11, 2024 | 327.00 | 330.45 | 326.30 | 326.95 | 326.95 | 1,638,828 |
| Nov 8, 2024 | 7 Dividend | |||||
| Nov 8, 2024 | 339.00 | 341.95 | 326.50 | 328.90 | 328.90 | 3,287,395 |
| Nov 7, 2024 | 347.95 | 349.90 | 343.80 | 346.70 | 339.70 | 2,024,341 |
| Nov 6, 2024 | 337.90 | 346.40 | 335.40 | 344.65 | 337.69 | 2,290,731 |
| Nov 5, 2024 | 331.80 | 335.20 | 327.70 | 334.60 | 327.84 | 1,701,346 |
| Nov 4, 2024 | 337.60 | 341.10 | 332.05 | 333.15 | 326.42 | 5,070,142 |
| Nov 1, 2024 | 334.00 | 336.90 | 333.95 | 335.90 | 329.12 | 119,856 |
| Oct 31, 2024 | 330.00 | 334.70 | 326.90 | 333.00 | 326.28 | 2,799,823 |
| Oct 30, 2024 | 333.00 | 334.90 | 329.80 | 330.95 | 324.27 | 1,547,016 |
| Oct 29, 2024 | 334.30 | 335.00 | 325.20 | 334.35 | 327.60 | 1,920,520 |
| Oct 28, 2024 | 335.10 | 338.75 | 324.40 | 331.45 | 324.76 | 2,746,224 |
| Oct 25, 2024 | 335.00 | 344.60 | 333.30 | 337.55 | 330.73 | 4,261,478 |
| Oct 24, 2024 | 345.00 | 356.80 | 336.30 | 338.55 | 331.71 | 1,895,558 |
| Oct 23, 2024 | 344.50 | 348.55 | 335.55 | 345.05 | 338.08 | 3,035,030 |
| Oct 22, 2024 | 347.00 | 350.90 | 345.05 | 345.85 | 338.87 | 3,165,205 |
| Oct 21, 2024 | 348.00 | 350.55 | 344.50 | 346.90 | 339.90 | 1,523,292 |
| Oct 18, 2024 | 350.00 | 351.85 | 342.85 | 349.45 | 342.39 | 1,444,403 |
| Oct 17, 2024 | 356.00 | 356.65 | 350.15 | 350.90 | 343.82 | 2,098,358 |
| Oct 16, 2024 | 356.90 | 361.40 | 353.70 | 355.00 | 347.83 | 5,137,413 |
| Oct 15, 2024 | 354.60 | 357.30 | 352.00 | 356.25 | 349.06 | 2,429,818 |
| Oct 14, 2024 | 356.00 | 356.95 | 351.60 | 354.55 | 347.39 | 2,001,836 |
| Oct 11, 2024 | 352.05 | 355.70 | 350.30 | 355.15 | 347.98 | 1,425,177 |
| Oct 10, 2024 | 354.50 | 359.10 | 350.35 | 351.95 | 344.84 | 1,930,268 |
| Oct 9, 2024 | 353.00 | 356.30 | 349.80 | 352.00 | 344.89 | 1,953,142 |
| Oct 8, 2024 | 347.00 | 354.70 | 343.85 | 353.40 | 346.26 | 3,672,697 |
| Oct 7, 2024 | 361.40 | 361.80 | 344.95 | 346.50 | 339.50 | 3,857,803 |
| Oct 4, 2024 | 364.45 | 368.65 | 356.40 | 357.85 | 350.62 | 6,236,382 |
| Oct 3, 2024 | 340.00 | 366.90 | 340.00 | 364.45 | 357.09 | 21,194,614 |
| Oct 1, 2024 | 342.65 | 345.80 | 340.65 | 344.10 | 337.15 | 3,408,665 |
| Sep 30, 2024 | 340.00 | 344.20 | 336.10 | 341.55 | 334.65 | 3,164,235 |
| Sep 27, 2024 | 337.95 | 342.40 | 335.70 | 339.35 | 332.50 | 4,699,198 |
| Sep 26, 2024 | 332.40 | 337.00 | 326.00 | 336.30 | 329.51 | 6,658,856 |
| Sep 25, 2024 | 329.70 | 332.85 | 325.55 | 329.95 | 323.29 | 3,543,916 |
| Sep 24, 2024 | 332.50 | 333.70 | 326.75 | 329.70 | 323.04 | 2,860,599 |
| Sep 23, 2024 | 327.00 | 335.85 | 326.00 | 331.55 | 324.86 | 3,829,011 |
| Sep 20, 2024 | 325.70 | 327.20 | 321.50 | 325.00 | 318.44 | 6,193,977 |
| Sep 19, 2024 | 333.15 | 333.95 | 319.80 | 322.85 | 316.33 | 5,324,024 |
| Sep 18, 2024 | 334.00 | 335.80 | 330.15 | 332.50 | 325.79 | 1,796,317 |
| Sep 17, 2024 | 336.00 | 338.30 | 330.50 | 334.15 | 327.40 | 4,173,348 |
| Sep 16, 2024 | 335.00 | 338.10 | 333.45 | 336.10 | 329.31 | 2,979,460 |
| Sep 13, 2024 | 342.90 | 343.00 | 334.10 | 334.85 | 328.09 | 2,325,715 |
| Sep 12, 2024 | 338.10 | 343.35 | 337.65 | 342.80 | 335.88 | 2,499,065 |
| Sep 11, 2024 | 342.50 | 343.10 | 334.10 | 335.45 | 328.68 | 2,341,759 |
| Sep 10, 2024 | 343.40 | 346.20 | 339.50 | 340.70 | 333.82 | 2,878,004 |
| Sep 9, 2024 | 348.20 | 352.40 | 338.00 | 343.05 | 336.12 | 4,601,526 |
| Sep 6, 2024 | 367.00 | 368.45 | 352.00 | 354.00 | 346.85 | 2,098,655 |
| Sep 5, 2024 | 365.00 | 370.50 | 365.00 | 367.20 | 359.79 | 1,911,120 |
| Sep 4, 2024 | 354.95 | 365.00 | 354.85 | 364.10 | 356.75 | 2,979,956 |
| Sep 3, 2024 | 367.00 | 367.00 | 359.10 | 360.00 | 352.73 | 1,985,709 |
| Sep 2, 2024 | 369.00 | 372.25 | 364.15 | 366.00 | 358.61 | 2,350,905 |
| Aug 30, 2024 | 366.70 | 370.90 | 366.50 | 367.30 | 359.88 | 4,729,101 |
| Aug 29, 2024 | 367.00 | 369.80 | 361.05 | 365.55 | 358.17 | 2,613,363 |
| Aug 28, 2024 | 369.50 | 370.90 | 366.60 | 367.85 | 360.42 | 1,762,624 |
| Aug 27, 2024 | 370.10 | 371.40 | 365.65 | 369.35 | 361.89 | 2,483,789 |
| Aug 26, 2024 | 372.80 | 372.80 | 369.15 | 370.10 | 362.63 | 1,849,999 |
| Aug 23, 2024 | 379.55 | 381.00 | 370.10 | 370.80 | 363.31 | 1,535,734 |
| Aug 22, 2024 | 379.60 | 382.50 | 377.70 | 381.20 | 373.50 | 2,249,643 |
| Aug 21, 2024 | 384.00 | 384.20 | 375.05 | 377.60 | 369.98 | 5,547,414 |
| Aug 20, 2024 | 375.85 | 381.80 | 375.85 | 378.40 | 370.76 | 3,474,677 |
| Aug 19, 2024 | 370.00 | 380.45 | 370.00 | 375.45 | 367.87 | 2,919,118 |
| Aug 16, 2024 | 367.50 | 373.00 | 366.10 | 370.90 | 363.41 | 2,090,736 |
| Aug 14, 2024 | 368.00 | 370.30 | 363.00 | 364.35 | 356.99 | 2,964,921 |
| Aug 13, 2024 | 375.00 | 375.30 | 367.05 | 368.10 | 360.67 | 2,700,343 |
| Aug 12, 2024 | 364.35 | 375.60 | 361.85 | 373.70 | 366.15 | 3,582,898 |
| Aug 9, 2024 | 366.00 | 370.75 | 364.85 | 366.70 | 359.30 | 2,846,077 |
| Aug 8, 2024 | 367.00 | 367.70 | 361.80 | 364.00 | 356.65 | 3,517,242 |
| Aug 7, 2024 | 360.00 | 366.35 | 358.65 | 363.35 | 356.01 | 6,162,061 |
| Aug 6, 2024 | 356.95 | 365.70 | 355.20 | 356.85 | 349.65 | 4,517,463 |
| Aug 5, 2024 | 354.00 | 363.10 | 350.50 | 355.60 | 348.42 | 3,880,220 |
| Aug 2, 2024 | 364.65 | 366.60 | 360.25 | 362.40 | 355.08 | 1,677,139 |
| Aug 1, 2024 | 371.90 | 372.90 | 364.30 | 367.75 | 360.32 | 6,067,337 |
| Jul 31, 2024 | 364.90 | 373.20 | 364.05 | 368.50 | 361.06 | 5,300,221 |
| Jul 30, 2024 | 370.90 | 376.45 | 362.20 | 363.05 | 355.72 | 5,003,531 |
| Jul 29, 2024 | 370.95 | 374.40 | 367.65 | 370.85 | 363.36 | 4,386,843 |
| Jul 26, 2024 | 368.40 | 377.95 | 366.55 | 372.40 | 364.88 | 7,375,450 |
| Jul 25, 2024 | 344.60 | 367.90 | 342.35 | 365.35 | 357.97 | 15,127,989 |
| Jul 24, 2024 | 333.60 | 358.35 | 333.60 | 350.60 | 343.52 | 12,859,504 |
| Jul 23, 2024 | 343.80 | 347.80 | 329.90 | 333.55 | 326.82 | 6,545,361 |
| Jul 22, 2024 | 342.30 | 344.10 | 335.50 | 341.35 | 334.46 | 5,883,826 |
| Jul 19, 2024 | 346.55 | 346.70 | 338.90 | 342.90 | 335.98 | 3,385,495 |
| Jul 18, 2024 | 351.50 | 353.10 | 343.80 | 347.05 | 340.04 | 3,842,194 |
| Jul 16, 2024 | 352.65 | 355.75 | 348.45 | 351.40 | 344.31 | 4,869,495 |
| Jul 15, 2024 | 341.45 | 350.70 | 338.25 | 349.90 | 342.84 | 6,509,446 |
| Jul 12, 2024 | 3 Dividend | |||||
| Jul 12, 2024 | 340.80 | 342.55 | 335.65 | 339.05 | 332.20 | 6,970,285 |
| Jul 11, 2024 | 333.85 | 343.00 | 332.70 | 341.65 | 331.81 | 5,081,134 |
| Jul 10, 2024 | 334.60 | 335.00 | 321.20 | 332.80 | 323.22 | 2,353,686 |
| Jul 9, 2024 | 338.45 | 340.25 | 332.20 | 334.60 | 324.97 | 3,657,216 |
| Jul 8, 2024 | 337.05 | 339.50 | 333.10 | 337.15 | 327.44 | 1,914,779 |
| Jul 5, 2024 | 332.10 | 338.90 | 332.10 | 337.40 | 327.68 | 3,114,895 |
| Jul 4, 2024 | 333.00 | 335.95 | 330.55 | 332.10 | 322.54 | 2,770,767 |
| Jul 3, 2024 | 337.90 | 337.90 | 330.25 | 333.95 | 324.33 | 3,002,066 |
| Jul 2, 2024 | 334.00 | 341.00 | 333.50 | 336.30 | 326.62 | 4,734,046 |
| Jul 1, 2024 | 333.00 | 335.65 | 331.20 | 333.80 | 324.19 | 4,832,518 |
| Jun 28, 2024 | 322.90 | 333.60 | 322.00 | 330.25 | 320.74 | 7,685,227 |
| Jun 27, 2024 | 316.95 | 321.90 | 315.40 | 320.00 | 310.79 | 4,042,564 |
| Jun 26, 2024 | 318.90 | 320.35 | 314.00 | 314.75 | 305.69 | 3,286,287 |
| Jun 25, 2024 | 325.00 | 334.05 | 317.35 | 318.20 | 309.04 | 9,780,316 |
| Jun 24, 2024 | 320.05 | 329.00 | 317.35 | 324.30 | 314.96 | 7,209,192 |
| Jun 21, 2024 | 314.95 | 323.20 | 313.60 | 320.25 | 311.03 | 7,588,747 |
| Jun 20, 2024 | 310.80 | 314.90 | 307.65 | 314.20 | 305.15 | 4,420,665 |
| Jun 19, 2024 | 318.00 | 318.35 | 309.10 | 310.70 | 301.75 | 3,607,945 |
| Jun 18, 2024 | 324.10 | 324.60 | 315.65 | 316.45 | 307.34 | 4,334,672 |
| Jun 14, 2024 | 324.00 | 327.85 | 321.55 | 323.90 | 314.57 | 3,762,574 |
| Jun 13, 2024 | 321.75 | 325.50 | 319.65 | 323.05 | 313.75 | 3,614,983 |
| Jun 12, 2024 | 318.00 | 326.00 | 316.85 | 320.60 | 311.37 | 10,484,237 |
| Jun 11, 2024 | 306.90 | 316.50 | 304.15 | 315.25 | 306.17 | 10,540,526 |
| Jun 10, 2024 | 302.00 | 307.15 | 301.15 | 302.75 | 294.03 | 2,022,452 |
| Jun 7, 2024 | 297.55 | 303.00 | 297.00 | 301.25 | 292.58 | 4,019,916 |
| Jun 6, 2024 | 295.00 | 307.00 | 291.50 | 302.40 | 293.69 | 5,621,039 |
| Jun 5, 2024 | 279.00 | 288.95 | 271.75 | 287.75 | 279.46 | 4,907,819 |
| Jun 4, 2024 | 317.00 | 317.00 | 253.40 | 277.90 | 269.90 | 13,035,095 |
| Jun 3, 2024 | 309.30 | 317.70 | 302.25 | 316.75 | 307.63 | 9,208,116 |
| May 31, 2024 | 295.70 | 298.80 | 291.60 | 297.35 | 288.79 | 9,113,083 |
| May 30, 2024 | 296.95 | 299.10 | 292.60 | 293.85 | 285.39 | 3,674,754 |
| May 29, 2024 | 295.15 | 299.85 | 294.00 | 297.15 | 288.59 | 3,624,422 |
| May 28, 2024 | 302.00 | 302.50 | 295.25 | 296.40 | 287.87 | 2,826,843 |
| May 27, 2024 | 305.40 | 306.10 | 298.80 | 301.75 | 293.06 | 9,265,411 |
| May 24, 2024 | 307.60 | 308.10 | 303.70 | 305.40 | 296.61 | 5,198,861 |
| May 23, 2024 | 305.00 | 312.90 | 302.60 | 308.35 | 299.47 | 12,420,663 |
Related Tickers
HINDPETRO.NS Hindustan Petroleum Corporation Limited
408.10
+1.71%
MRPL.NS Mangalore Refinery and Petrochemicals Limited
141.24
+2.95%
CASTROLIND.NS Castrol India Limited
208.16
-0.55%
IOC.NS Indian Oil Corporation Limited
144.06
+0.54%
BPCL.NS Bharat Petroleum Corporation Limited
318.90
+1.87%
CHENNPETRO.NS Chennai Petroleum Corporation Limited
680.60
-0.53%
BPCL.BO Bharat Petroleum Corporation Limited
318.95
+1.92%
IOC.BO Indian Oil Corporation Limited
144.10
+0.56%
AEGISLOG.NS AEGIS LOGISTICS LIMITED
832.00
-4.42%
GVL.BO Greenhitech Ventures Limited
125.95
+1.98%