NSE - Delayed Quote INR

Petronet LNG Limited (PETRONET.NS)

Compare
298.85
-0.10
(-0.03%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025297.10299.35291.45298.85298.851,357,216
Apr 2, 2025297.80299.95293.85298.95298.951,825,852
Apr 1, 2025292.00299.85290.75297.30297.301,756,044
Mar 28, 2025294.80297.40290.70293.60293.601,958,190
Mar 27, 2025294.95296.20288.50294.15294.152,178,140
Mar 26, 2025298.00303.30295.05296.05296.053,374,909
Mar 25, 2025304.45306.75295.40297.50297.501,829,244
Mar 24, 2025302.00308.35302.00304.20304.201,432,270
Mar 21, 2025295.10305.45294.60301.25301.255,212,804
Mar 20, 2025297.50299.20295.15297.55297.551,386,779
Mar 19, 2025287.30298.15287.15297.50297.502,175,854
Mar 18, 2025284.10284.10284.10284.10284.10-
Mar 17, 2025281.00289.70279.40284.10284.102,123,826
Mar 13, 2025286.45286.50279.30281.00281.002,298,329
Mar 12, 2025287.90289.90282.05285.25285.251,511,594
Mar 11, 2025275.05286.25274.05285.35285.351,768,976
Mar 10, 2025284.00287.25275.35278.20278.201,976,385
Mar 7, 2025289.70290.55284.55285.90285.901,492,128
Mar 6, 2025288.10292.35282.40288.65288.652,354,640
Mar 5, 2025280.15287.80280.15286.70286.701,648,691
Mar 4, 2025275.00281.20269.80280.15280.153,032,021
Mar 3, 2025281.20284.70273.55280.25280.252,136,966
Feb 28, 2025297.65299.25280.10283.30283.304,969,675
Feb 27, 2025291.00299.85285.90298.30298.304,911,550
Feb 25, 2025301.50302.45291.00291.50291.503,438,786
Feb 24, 2025300.00306.00297.00304.65304.652,126,423
Feb 21, 2025306.70306.70298.10301.55301.551,709,366
Feb 20, 2025299.60308.50297.05306.85306.852,279,699
Feb 19, 2025288.20299.40286.00298.35298.351,456,608
Feb 18, 2025284.90288.90278.05288.20288.201,344,949
Feb 17, 2025286.65290.50280.25284.90284.902,244,944
Feb 14, 2025297.85298.30282.55286.65286.652,358,850
Feb 13, 2025301.45304.50295.50297.05297.051,286,715
Feb 12, 2025302.00303.85289.45301.40301.401,898,823
Feb 11, 2025313.30314.65297.60302.10302.101,611,543
Feb 10, 2025315.45318.90312.10313.30313.301,708,591
Feb 7, 2025310.10317.95309.55315.45315.452,157,166
Feb 6, 2025319.00319.40309.05310.50310.501,554,673
Feb 5, 2025309.50319.15309.00317.50317.502,433,562
Feb 4, 2025307.40309.90305.05307.95307.951,788,079
Feb 3, 2025308.75308.75301.70305.35305.351,667,706
Feb 1, 2025314.60314.85303.85308.80308.80950,303
Jan 31, 2025301.00317.00300.10316.20316.201,722,127
Jan 30, 2025301.40304.45297.75300.60300.601,860,292
Jan 29, 2025291.35302.20289.00301.40301.402,611,081
Jan 28, 2025305.00314.90288.35290.55290.556,687,977
Jan 27, 2025319.00320.70308.75310.80310.802,487,147
Jan 24, 2025331.00331.60320.10322.70322.701,034,478
Jan 23, 2025321.20331.65318.60330.65330.651,116,248
Jan 22, 2025325.40327.20318.25322.70322.701,627,217
Jan 21, 2025321.20331.85321.00325.40325.402,537,897
Jan 20, 2025324.80325.15317.80321.20321.201,311,488
Jan 17, 2025329.15332.40322.80324.80324.801,688,229
Jan 16, 2025326.90330.60326.00329.00329.001,282,657
Jan 15, 2025327.00329.00322.70326.30326.301,533,867
Jan 14, 2025315.85326.30315.50325.50325.502,577,463
Jan 13, 2025318.85319.05313.20314.90314.901,915,376
Jan 10, 2025326.80328.95319.30320.35320.351,683,179
Jan 9, 2025332.00335.45325.80326.90326.903,499,713
Jan 8, 2025331.90337.30329.40331.00331.003,724,125
Jan 7, 2025327.90333.25327.00330.45330.454,824,993
Jan 6, 2025330.85330.85323.00328.40328.402,598,782
Jan 3, 2025331.55334.25329.00329.45329.456,159,424
Jan 2, 2025344.65346.50317.80327.75327.7521,654,220
Jan 1, 2025346.95349.35343.25347.60347.60688,431
Dec 31, 2024345.00348.70341.55346.20346.202,090,465
Dec 30, 2024340.00349.50337.20344.50344.503,121,650
Dec 27, 2024346.00346.40339.25340.65340.651,038,626
Dec 26, 2024340.70346.35339.20344.75344.752,152,669
Dec 24, 2024339.45345.60338.65340.75340.752,934,673
Dec 23, 2024338.00341.90336.40340.00340.002,096,394
Dec 20, 2024334.75343.65333.40336.45336.454,846,050
Dec 19, 2024330.60337.80327.75334.75334.752,729,958
Dec 18, 2024340.45340.45333.10335.05335.052,297,684
Dec 17, 2024336.80341.40335.90340.45340.453,440,623
Dec 16, 2024340.50341.45334.65337.00337.002,501,186
Dec 13, 2024342.05343.95336.85340.50340.501,607,000
Dec 12, 2024342.70346.80340.20343.00343.003,404,959
Dec 11, 2024336.00342.00334.50341.20341.202,121,212
Dec 10, 2024335.10336.85331.60335.20335.202,014,450
Dec 9, 2024333.60338.45333.40335.10335.101,809,227
Dec 6, 2024337.95341.65334.65335.85335.851,586,555
Dec 5, 2024335.55339.20335.20337.85337.851,362,079
Dec 4, 2024340.00345.00335.00336.35336.352,276,013
Dec 3, 2024338.75340.00335.20339.30339.301,793,621
Dec 2, 2024340.60342.95335.00338.55338.555,106,505
Nov 29, 2024328.00337.00325.80333.10333.102,311,427
Nov 28, 2024326.85330.30326.05328.00328.00926,367
Nov 27, 2024329.40330.35324.10326.95326.951,195,881
Nov 26, 2024333.85337.25327.70328.90328.904,646,857
Nov 25, 2024326.15335.50326.15333.85333.854,750,266
Nov 22, 2024320.50324.95319.70323.60323.601,548,763
Nov 21, 2024316.90323.00312.20321.85321.853,958,453
Nov 19, 2024311.10318.75311.10313.95313.951,103,399
Nov 18, 2024313.85315.05308.85311.75311.751,651,629
Nov 14, 2024313.00318.45312.95313.85313.853,129,940
Nov 13, 2024323.00323.00312.75314.85314.852,295,506
Nov 12, 2024326.30328.55320.85322.70322.701,706,554
Nov 11, 2024327.00330.45326.30326.95326.951,638,828
Nov 8, 2024 7.00 Dividend
Nov 8, 2024339.00341.95326.50328.90328.903,287,395
Nov 7, 2024347.95349.90343.80346.70339.702,024,341
Nov 6, 2024337.90346.40335.40344.65337.692,290,731
Nov 5, 2024331.80335.20327.70334.60327.841,701,346
Nov 4, 2024337.60341.10332.05333.15326.425,070,142
Nov 1, 2024334.00336.90333.95335.90329.12119,856
Oct 31, 2024330.00334.70326.90333.00326.282,799,823
Oct 30, 2024333.00334.90329.80330.95324.271,547,016
Oct 29, 2024334.30335.00325.20334.35327.601,920,520
Oct 28, 2024335.10338.75324.40331.45324.762,746,224
Oct 25, 2024335.00344.60333.30337.55330.734,261,478
Oct 24, 2024345.00356.80336.30338.55331.711,895,558
Oct 23, 2024344.50348.55335.55345.05338.083,035,030
Oct 22, 2024347.00350.90345.05345.85338.873,165,205
Oct 21, 2024348.00350.55344.50346.90339.901,523,292
Oct 18, 2024350.00351.85342.85349.45342.391,444,403
Oct 17, 2024356.00356.65350.15350.90343.822,098,358
Oct 16, 2024356.90361.40353.70355.00347.835,137,413
Oct 15, 2024354.60357.30352.00356.25349.062,429,818
Oct 14, 2024356.00356.95351.60354.55347.392,001,836
Oct 11, 2024352.05355.70350.30355.15347.981,425,177
Oct 10, 2024354.50359.10350.35351.95344.841,930,268
Oct 9, 2024353.00356.30349.80352.00344.891,953,142
Oct 8, 2024347.00354.70343.85353.40346.263,672,697
Oct 7, 2024361.40361.80344.95346.50339.503,857,803
Oct 4, 2024364.45368.65356.40357.85350.626,236,382
Oct 3, 2024340.00366.90340.00364.45357.0921,194,614
Oct 1, 2024342.65345.80340.65344.10337.153,408,665
Sep 30, 2024340.00344.20336.10341.55334.653,164,235
Sep 27, 2024337.95342.40335.70339.35332.504,699,198
Sep 26, 2024332.40337.00326.00336.30329.516,658,856
Sep 25, 2024329.70332.85325.55329.95323.293,543,916
Sep 24, 2024332.50333.70326.75329.70323.042,860,599
Sep 23, 2024327.00335.85326.00331.55324.863,829,011
Sep 20, 2024325.70327.20321.50325.00318.446,193,977
Sep 19, 2024333.15333.95319.80322.85316.335,324,024
Sep 18, 2024334.00335.80330.15332.50325.791,796,317
Sep 17, 2024336.00338.30330.50334.15327.404,173,348
Sep 16, 2024335.00338.10333.45336.10329.312,979,460
Sep 13, 2024342.90343.00334.10334.85328.092,325,715
Sep 12, 2024338.10343.35337.65342.80335.882,499,065
Sep 11, 2024342.50343.10334.10335.45328.682,341,759
Sep 10, 2024343.40346.20339.50340.70333.822,878,004
Sep 9, 2024348.20352.40338.00343.05336.124,601,526
Sep 6, 2024367.00368.45352.00354.00346.852,098,655
Sep 5, 2024365.00370.50365.00367.20359.791,911,120
Sep 4, 2024354.95365.00354.85364.10356.752,979,956
Sep 3, 2024367.00367.00359.10360.00352.731,985,709
Sep 2, 2024369.00372.25364.15366.00358.612,350,905
Aug 30, 2024366.70370.90366.50367.30359.884,729,101
Aug 29, 2024367.00369.80361.05365.55358.172,613,363
Aug 28, 2024369.50370.90366.60367.85360.421,762,624
Aug 27, 2024370.10371.40365.65369.35361.892,483,789
Aug 26, 2024372.80372.80369.15370.10362.631,849,999
Aug 23, 2024379.55381.00370.10370.80363.311,535,734
Aug 22, 2024379.60382.50377.70381.20373.502,249,643
Aug 21, 2024384.00384.20375.05377.60369.985,547,414
Aug 20, 2024375.85381.80375.85378.40370.763,474,677
Aug 19, 2024370.00380.45370.00375.45367.872,919,118
Aug 16, 2024367.50373.00366.10370.90363.412,090,736
Aug 14, 2024368.00370.30363.00364.35356.992,964,921
Aug 13, 2024375.00375.30367.05368.10360.672,700,343
Aug 12, 2024364.35375.60361.85373.70366.153,582,898
Aug 9, 2024366.00370.75364.85366.70359.302,846,077
Aug 8, 2024367.00367.70361.80364.00356.653,517,242
Aug 7, 2024360.00366.35358.65363.35356.016,162,061
Aug 6, 2024356.95365.70355.20356.85349.654,517,463
Aug 5, 2024354.00363.10350.50355.60348.423,880,220
Aug 2, 2024364.65366.60360.25362.40355.081,677,139
Aug 1, 2024371.90372.90364.30367.75360.326,067,337
Jul 31, 2024364.90373.20364.05368.50361.065,300,221
Jul 30, 2024370.90376.45362.20363.05355.725,003,531
Jul 29, 2024370.95374.40367.65370.85363.364,386,843
Jul 26, 2024368.40377.95366.55372.40364.887,375,450
Jul 25, 2024344.60367.90342.35365.35357.9715,127,989
Jul 24, 2024333.60358.35333.60350.60343.5212,859,504
Jul 23, 2024343.80347.80329.90333.55326.826,545,361
Jul 22, 2024342.30344.10335.50341.35334.465,883,826
Jul 19, 2024346.55346.70338.90342.90335.983,385,495
Jul 18, 2024351.50353.10343.80347.05340.043,842,194
Jul 16, 2024352.65355.75348.45351.40344.314,869,495
Jul 15, 2024341.45350.70338.25349.90342.846,509,446
Jul 12, 2024 3.00 Dividend
Jul 12, 2024340.80342.55335.65339.05332.206,970,285
Jul 11, 2024333.85343.00332.70341.65331.815,081,134
Jul 10, 2024334.60335.00321.20332.80323.222,353,686
Jul 9, 2024338.45340.25332.20334.60324.973,657,216
Jul 8, 2024337.05339.50333.10337.15327.441,914,779
Jul 5, 2024332.10338.90332.10337.40327.683,114,895
Jul 4, 2024333.00335.95330.55332.10322.542,770,767
Jul 3, 2024337.90337.90330.25333.95324.333,002,066
Jul 2, 2024334.00341.00333.50336.30326.624,734,046
Jul 1, 2024333.00335.65331.20333.80324.194,832,518
Jun 28, 2024322.90333.60322.00330.25320.747,685,227
Jun 27, 2024316.95321.90315.40320.00310.794,042,564
Jun 26, 2024318.90320.35314.00314.75305.693,286,287
Jun 25, 2024325.00334.05317.35318.20309.049,780,316
Jun 24, 2024320.05329.00317.35324.30314.967,209,192
Jun 21, 2024314.95323.20313.60320.25311.037,588,747
Jun 20, 2024310.80314.90307.65314.20305.154,420,665
Jun 19, 2024318.00318.35309.10310.70301.753,607,945
Jun 18, 2024324.10324.60315.65316.45307.344,334,672
Jun 14, 2024324.00327.85321.55323.90314.573,762,574
Jun 13, 2024321.75325.50319.65323.05313.753,614,983
Jun 12, 2024318.00326.00316.85320.60311.3710,484,237
Jun 11, 2024306.90316.50304.15315.25306.1710,540,526
Jun 10, 2024302.00307.15301.15302.75294.032,022,452
Jun 7, 2024297.55303.00297.00301.25292.584,019,916
Jun 6, 2024295.00307.00291.50302.40293.695,621,039
Jun 5, 2024279.00288.95271.75287.75279.464,907,819
Jun 4, 2024317.00317.00253.40277.90269.9013,035,095
Jun 3, 2024309.30317.70302.25316.75307.639,208,116
May 31, 2024295.70298.80291.60297.35288.799,113,083
May 30, 2024296.95299.10292.60293.85285.393,674,754
May 29, 2024295.15299.85294.00297.15288.593,624,422
May 28, 2024302.00302.50295.25296.40287.872,826,843
May 27, 2024305.40306.10298.80301.75293.069,265,411
May 24, 2024307.60308.10303.70305.40296.615,198,861
May 23, 2024305.00312.90302.60308.35299.4712,420,663
May 22, 2024310.00311.10303.60309.75300.836,353,931
May 21, 2024311.50316.20307.00308.60299.716,925,859
May 17, 2024314.95320.20310.30312.20303.216,010,813
May 16, 2024308.70313.25306.35312.15303.167,856,295
May 15, 2024306.95309.00303.10307.20298.353,196,483
May 14, 2024297.60305.90297.55304.20295.444,404,200
May 13, 2024299.40299.55291.40297.60289.033,473,126
May 10, 2024297.00301.40293.15299.65291.023,181,311
May 9, 2024309.15309.50295.00295.95287.434,183,494
May 8, 2024295.15309.90295.15307.35298.506,705,637
May 7, 2024305.55306.30295.75297.55288.985,062,097
May 6, 2024316.00316.10304.00305.20296.413,832,450
May 3, 2024322.00323.15310.80313.80304.768,079,399
May 2, 2024310.50322.45305.90320.75311.5116,715,887
Apr 30, 2024305.95317.00305.50310.55301.6113,142,286
Apr 29, 2024312.00312.55303.65305.00296.222,883,023
Apr 26, 2024304.40312.00303.80308.65299.768,714,390
Apr 25, 2024299.95303.80297.80302.60293.896,376,314
Apr 24, 2024296.00302.45291.20298.95290.349,963,477
Apr 23, 2024299.40300.95294.40295.40286.896,524,361
Apr 22, 2024303.05305.35295.65297.95289.376,662,583
Apr 19, 2024297.00304.00294.35300.15291.516,304,046
Apr 18, 2024310.00318.75299.50302.00293.3011,454,798
Apr 16, 2024300.10313.65299.50308.00299.1313,839,298
Apr 15, 2024300.30311.90295.25305.00296.2211,930,889
Apr 12, 2024303.00315.20302.90305.45296.6518,908,225
Apr 10, 2024290.00309.00288.65302.50293.7933,106,964
Apr 9, 2024282.90290.20280.50288.55280.246,250,123
Apr 8, 2024278.00283.40277.20281.00272.913,332,596
Apr 5, 2024276.80278.95272.80277.65269.663,367,832
Apr 4, 2024284.05285.90273.00275.75267.815,737,636
Apr 3, 2024273.50287.65272.60282.85274.7111,248,413

Related Tickers

BPCL.NS Bharat Petroleum Corporation Limited
286.80
0.00%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
362.45
+0.08%
 
IOC.NS Indian Oil Corporation Limited
131.06
-0.19%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
136.73
-1.17%
 
IOC.BO Indian Oil Corporation Limited
131.00
-0.19%
 
AEGISLOG.NS AEGIS LOGISTICS LIMITED
809.35
+0.83%
 
GANDHAR.BO Gandhar Oil Refinery (India) Limited
147.95
+1.09%
 
PANAMAPET.NS Panama Petrochem Limited
389.05
+1.47%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
610.25
+0.30%
 
GANDHAR.NS Gandhar Oil Refinery (India) Limited
147.54
+0.90%