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

NSE - Delayed Quote INR

Tamilnadu Petroproducts Limited (TNPETRO.NS)

Compare
71.72
+0.16
+(0.22%)
At close: 3:29:42 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202571.5671.9069.5071.7271.7279,071
Apr 8, 202569.3571.9869.0071.5671.56130,709
Apr 7, 202569.7169.8065.3168.9368.93192,599
Apr 4, 202571.1071.4369.5270.1770.17136,011
Apr 3, 202571.4072.2470.2671.7971.7971,803
Apr 2, 202569.2171.9969.0571.7471.7498,641
Apr 1, 202569.4571.2569.2670.1770.17130,016
Mar 28, 202570.4570.9868.5269.1869.18310,690
Mar 27, 202567.0074.8066.6070.0370.031,029,281
Mar 26, 202569.1570.3067.0367.8367.83267,573
Mar 25, 202571.1571.8068.4968.8068.80269,367
Mar 24, 202571.1572.7370.1970.8270.82229,821
Mar 21, 202569.0071.9568.9571.0071.00247,743
Mar 20, 202568.0769.9067.0868.8068.80206,565
Mar 19, 202565.9568.2065.9568.0768.07184,401
Mar 18, 202564.2564.2564.2564.2564.25-
Mar 17, 202564.6065.1963.9064.2564.25200,067
Mar 13, 202566.6167.1963.9264.7064.70275,629
Mar 12, 202568.5669.2866.3066.6966.69213,453
Mar 11, 202568.8469.3967.2868.5668.56108,989
Mar 10, 202571.6072.2268.1568.8468.8484,894
Mar 7, 202571.2572.4970.4170.8670.86113,399
Mar 6, 202568.2770.8068.2670.3870.38158,720
Mar 5, 202565.9068.4265.8967.6967.69114,010
Mar 4, 202566.1067.0063.9165.6865.68178,312
Mar 3, 202567.7268.4063.8065.1565.15163,033
Feb 28, 202569.6369.6567.0067.7267.7292,014
Feb 27, 202571.1171.9769.0069.2269.22105,797
Feb 25, 202571.6072.9271.2571.8271.8251,784
Feb 24, 202572.7573.1071.0071.4071.4072,300
Feb 21, 202573.1574.1472.1572.4372.4375,318
Feb 20, 202571.3572.8470.6072.4272.42112,884
Feb 19, 202568.8072.2768.5370.8370.83123,614
Feb 18, 202571.2271.3968.0068.7368.73147,281
Feb 17, 202571.1572.7969.5071.2371.23154,832
Feb 14, 202573.8074.5571.5572.1272.12134,625
Feb 13, 202574.5075.8573.3173.8073.8074,638
Feb 12, 202575.6075.6071.7674.1874.18174,717
Feb 11, 202579.6880.0974.7475.6275.62126,809
Feb 10, 202580.5080.5077.7079.2979.29130,481
Feb 7, 202581.0181.5079.2079.6879.6884,261
Feb 6, 202580.1081.8179.6881.2681.26119,646
Feb 5, 202582.4183.0079.3679.8879.88250,835
Feb 4, 202577.6078.7777.0178.3878.3877,549
Feb 3, 202578.6580.5976.2976.7876.78147,346
Feb 1, 202580.0080.9977.2377.8077.80100,970
Jan 31, 202578.4080.0077.8779.0079.0074,905
Jan 30, 202578.5580.8477.1577.9177.91114,398
Jan 29, 202575.0278.0075.0276.9776.9786,895
Jan 28, 202576.2078.0173.3175.4775.47104,746
Jan 27, 202578.8078.8975.0575.4875.48153,978
Jan 24, 202580.2580.4077.8178.1478.1483,832
Jan 23, 202579.0581.4078.7879.5479.5494,529
Jan 22, 202581.1081.7778.7879.2579.25106,237
Jan 21, 202581.0082.9980.7080.8780.87180,022
Jan 20, 202578.7581.9978.7581.3081.30220,925
Jan 17, 202577.6978.9376.8077.9177.91134,283
Jan 16, 202576.0679.0076.0676.7776.7753,895
Jan 15, 202576.2577.3375.6675.8475.8472,850
Jan 14, 202574.0578.3974.0577.1077.10219,147
Jan 13, 202577.9978.0174.0074.4974.49106,625
Jan 10, 202578.2178.6176.7177.4477.4488,855
Jan 9, 202579.4081.0077.9978.2078.2069,042
Jan 8, 202581.3081.3079.0079.1279.1252,267
Jan 7, 202577.5783.7577.3380.4880.48272,967
Jan 6, 202581.5581.5577.0477.5777.57162,310
Jan 3, 202580.5081.4579.2680.4480.4494,925
Jan 2, 202581.7581.7580.3380.6880.6848,178
Jan 1, 202579.6381.4479.6380.9380.9341,610
Dec 31, 202478.9581.5078.1280.6780.67177,461
Dec 30, 202479.3279.3577.1278.1078.1092,679
Dec 27, 202479.2580.4579.0079.3279.3250,904
Dec 26, 202479.8081.2579.3079.6079.6077,826
Dec 24, 202481.0081.9580.2080.4380.4354,710
Dec 23, 202480.2581.5580.2580.8080.8070,535
Dec 20, 202481.7082.3980.1580.4780.4792,676
Dec 19, 202481.8383.7181.0181.4181.41119,087
Dec 18, 202483.6583.6981.3881.8381.8387,730
Dec 17, 202484.0084.8082.7082.8282.82120,185
Dec 16, 202483.6085.4083.1383.7383.73136,937
Dec 13, 202485.8586.0283.3384.3284.32116,055
Dec 12, 202488.1489.0084.5385.0285.02314,797
Dec 11, 202484.4989.4084.1588.1388.13365,858
Dec 10, 202484.0585.6984.0584.4884.48110,507
Dec 9, 202486.9086.9084.5084.7884.7882,988
Dec 6, 202486.2487.1085.4385.9985.99119,834
Dec 5, 202482.3587.8982.0086.1986.19491,890
Dec 4, 202483.5083.8582.2582.3582.35102,045
Dec 3, 202483.4084.0082.1782.8582.85118,542
Dec 2, 202481.6283.4680.9782.5582.55161,793
Nov 29, 202481.6081.8080.1080.8880.8864,812
Nov 28, 202479.6182.4979.6180.9980.99107,546
Nov 27, 202479.3880.8879.3880.1380.1363,117
Nov 26, 202479.6880.5979.2079.3879.3863,644
Nov 25, 202478.1180.1278.1179.6879.68116,082
Nov 22, 202476.8178.5076.1078.0278.02119,799
Nov 21, 202478.3478.3475.7576.8176.81107,583
Nov 19, 202477.0079.0976.7277.3077.30107,387
Nov 18, 202478.9978.9975.6376.8076.80116,644
Nov 14, 202478.5579.4477.3077.8777.8790,904
Nov 13, 202480.0381.5977.1177.7277.72239,836
Nov 12, 202480.0081.3579.0079.6079.60101,212
Nov 11, 202484.5084.5077.8080.0180.01370,099
Nov 8, 202484.9185.2083.4083.6483.6499,950
Nov 7, 202485.5086.3184.2484.7284.7266,487
Nov 6, 202483.8585.5582.5985.2685.26146,497
Nov 5, 202483.1085.0583.0183.6483.64103,397
Nov 4, 202487.0087.2483.7084.0684.06107,006
Nov 1, 202486.3988.0085.8086.6386.6351,843
Oct 31, 202485.7086.3784.7085.4985.4965,603
Oct 30, 202482.4585.8082.0085.5985.59163,420
Oct 29, 202481.0083.7580.4381.7781.77153,394
Oct 28, 202479.4581.0078.3179.7579.75142,600
Oct 25, 202480.9081.3578.0078.8578.85244,486
Oct 24, 202482.0082.0680.0080.3680.36169,196
Oct 23, 202482.0882.6579.7181.3081.30202,219
Oct 22, 202484.4584.8781.8882.1682.16206,783
Oct 21, 202486.7386.9084.0184.2584.25107,366
Oct 18, 202485.1187.0984.5085.9385.93158,170
Oct 17, 202488.1088.3586.1186.4086.4086,947
Oct 16, 202487.8088.0486.2187.1787.17122,395
Oct 15, 202487.0088.4287.0087.5987.5996,036
Oct 14, 202488.8189.4087.2587.5387.53143,785
Oct 11, 202489.0089.9588.0588.8188.8197,642
Oct 10, 202489.2089.4488.1188.7688.7676,789
Oct 9, 202488.7090.2488.3688.7088.70115,478
Oct 8, 202486.1688.5585.0588.1388.13167,473
Oct 7, 202490.1590.1584.9085.4485.44311,553
Oct 4, 202490.3191.1888.2588.9388.93254,325
Oct 3, 202491.3992.7890.5091.2891.28186,750
Oct 1, 202492.4793.2591.6991.9291.92135,825
Sep 30, 202491.8193.3091.6092.4792.47176,264
Sep 27, 202492.5993.9891.3191.7091.70233,772
Sep 26, 202493.6593.7991.8092.1992.19151,313
Sep 25, 202494.1594.2392.7593.4393.43106,009
Sep 24, 202494.0094.9593.5593.9093.90198,713
Sep 23, 202493.5094.5093.0193.4493.44169,376
Sep 20, 202492.5694.1592.0092.8092.80186,032
Sep 19, 202495.1095.6592.0092.5092.50335,166
Sep 18, 202495.8096.2794.5095.0195.01209,843
Sep 17, 2024 1.20 Dividend
Sep 17, 202497.5097.5496.0196.3296.32144,124
Sep 16, 202497.4098.3396.5197.1095.90276,711
Sep 13, 202495.7597.7995.7597.1595.95200,512
Sep 12, 202495.5096.5094.5195.7094.52170,095
Sep 11, 202497.8097.8094.5094.9393.76229,181
Sep 10, 202496.6097.4496.0196.9995.79115,781
Sep 9, 202497.4497.4494.2595.7394.55245,459
Sep 6, 202499.35100.0096.0096.4095.21457,715
Sep 5, 202499.00100.7698.4099.4698.23370,110
Sep 4, 202498.4999.9097.8298.4497.22259,561
Sep 3, 202499.4599.6998.2099.1997.96206,040
Sep 2, 202499.80100.5997.4997.9796.76297,699
Aug 30, 2024100.50100.7298.7899.2297.99308,253
Aug 29, 2024101.85103.2099.1099.5598.32307,731
Aug 28, 2024101.88104.25100.10100.3399.09920,027
Aug 27, 2024100.99102.69100.93101.64100.38437,105
Aug 26, 2024101.01103.8099.15100.5499.301,045,086
Aug 23, 2024100.98101.9099.0299.4798.24471,116
Aug 22, 2024102.74104.0099.0099.9098.671,646,242
Aug 21, 202495.85103.0095.85100.9099.651,137,028
Aug 20, 202494.3196.2194.3195.3194.13298,558
Aug 19, 202494.3294.8593.6093.8292.66162,338
Aug 16, 202492.6094.3792.6093.4192.26145,381
Aug 14, 202492.7094.7090.5092.2891.14234,731
Aug 13, 202494.9995.3892.5092.6591.50213,454
Aug 12, 202493.2396.3093.2394.4693.29361,909
Aug 9, 202495.7696.1794.1094.9393.76318,478
Aug 8, 202496.0096.7093.1093.7692.60266,049
Aug 7, 202495.0596.6693.0695.6094.42394,403
Aug 6, 202494.2599.6091.3093.2792.12427,783
Aug 5, 202496.0097.9094.2795.5694.38643,925
Aug 2, 202498.80101.8098.00100.0798.83774,454
Aug 1, 2024102.05102.7699.1599.7098.47701,654
Jul 31, 2024103.99106.17100.52101.58100.321,007,687
Jul 30, 2024102.85105.13102.77103.51102.23656,492
Jul 29, 2024104.70105.85102.50102.77101.50546,469
Jul 26, 2024104.10107.18103.50104.01102.72731,213
Jul 25, 2024100.70107.37100.70103.95102.671,492,890
Jul 24, 2024101.50103.77100.51102.25100.99463,064
Jul 23, 2024103.35105.4798.00101.70100.441,157,353
Jul 22, 202499.90105.9598.16103.33102.051,696,977
Jul 19, 2024106.00106.60100.22100.6499.401,382,560
Jul 18, 2024107.79110.77105.00105.66104.354,817,049
Jul 16, 202497.80108.9097.69106.45105.139,877,337
Jul 15, 202497.2598.4496.1097.1795.97324,952
Jul 12, 2024100.00100.6897.2597.6496.43473,098
Jul 11, 202497.09102.3097.0099.7698.532,336,269
Jul 10, 2024100.00100.3096.0096.5995.401,103,171
Jul 9, 202496.13102.1096.1399.1497.912,188,475
Jul 8, 202496.9697.7995.2596.1394.94438,318
Jul 5, 202496.5097.9496.4096.9695.76285,839
Jul 4, 202498.4698.9096.6096.8995.69288,393
Jul 3, 202499.70100.2898.0098.0996.88392,244
Jul 2, 2024101.00102.6098.0098.8097.58982,768
Jul 1, 202495.38101.4995.0999.9798.731,157,846
Jun 28, 202496.0096.9394.3294.8793.70291,572
Jun 27, 202499.1999.1994.8095.8894.70550,177
Jun 26, 2024100.05100.4998.1698.7697.54618,720
Jun 25, 202496.87101.5096.6099.4498.212,194,685
Jun 24, 202492.50101.8592.0096.1394.945,515,040
Jun 21, 202491.1993.1990.4590.8389.71402,667
Jun 20, 202490.3192.8090.3190.7189.59660,145
Jun 19, 202491.1992.8589.5090.1189.00572,124
Jun 18, 202491.0093.2590.2090.9789.85497,589
Jun 14, 202487.1393.4387.0690.8389.711,356,006
Jun 13, 202487.6088.1886.6087.1386.05229,001
Jun 12, 202486.9587.8586.1086.7185.64209,094
Jun 11, 202486.5088.0085.7086.4785.40375,369
Jun 10, 202484.8087.0084.4185.7084.64452,395
Jun 7, 202483.3585.0082.8083.8082.76209,941
Jun 6, 202482.8083.9079.1582.9581.92170,256
Jun 5, 202481.0082.5078.5081.9080.89185,212
Jun 4, 202482.5083.5075.6080.7079.70496,454
Jun 3, 202483.2084.5082.2582.5581.53174,053
May 31, 202483.1584.0581.7582.4581.43157,610
May 30, 202484.2585.3082.1582.9581.92132,930
May 29, 202484.3086.9083.7584.7583.70401,691
May 28, 202485.5586.3083.3584.1083.06284,120
May 27, 202487.3588.1086.0086.3085.23198,906
May 24, 202487.0088.9086.5087.2086.12212,055
May 23, 202487.9588.3586.8087.1086.02212,179
May 22, 202487.4089.0086.5087.7086.62304,286
May 21, 202487.2087.4586.3587.1086.02212,409
May 17, 202487.0587.8085.9586.1585.09129,588
May 16, 202485.3587.6084.1086.8585.78251,702
May 15, 202484.5086.4081.2585.0083.95196,557
May 14, 202483.0084.8082.4083.7082.67134,571
May 13, 202482.2083.0580.7082.3581.33119,907
May 10, 202482.4083.3081.7082.0080.9994,892
May 9, 202483.7084.5582.0582.2081.18121,730
May 8, 202482.5584.7082.1083.3082.27125,835
May 7, 202484.7585.6582.3082.8581.83173,649
May 6, 202486.9587.0583.9084.5583.51169,108
May 3, 202487.4588.6085.5586.1085.04170,481
May 2, 202486.8087.8086.0587.0585.97227,871
Apr 30, 202487.2588.5086.5086.7085.63165,331
Apr 29, 202488.4589.6587.0587.5086.42167,563
Apr 26, 202489.2589.8587.2087.6586.57317,334
Apr 25, 202489.4591.9588.2088.8587.75392,958
Apr 24, 202486.2590.6586.2588.6587.55872,322
Apr 23, 202486.5086.8585.2086.1585.09144,403
Apr 22, 202484.4586.2084.4585.8084.74152,853
Apr 19, 202482.5085.0082.0083.6582.62224,554
Apr 18, 202485.4586.6083.3084.3083.26268,525
Apr 16, 202482.3585.8582.3584.6583.60270,359
Apr 15, 202484.0086.1581.7582.9081.88336,054
Apr 12, 202487.8089.3085.4585.8084.74399,296
Apr 10, 202487.7088.7587.1587.7086.62272,951
Apr 9, 202488.0588.8586.7587.6586.57123,558

Related Tickers

DYNAMIND.BO Dynamic Industries Limited
87.37
+0.45%
 
DICIND.NS DIC India Limited
622.00
-0.10%
 
ALKALI.NS Alkali Metals Limited
80.15
-0.98%
 
ADVENZYMES.BO Advanced Enzyme Technologies Limited
270.35
-0.41%
 
GOCLCORP.NS GOCL Corporation Limited
252.00
-1.93%
 
CHEMFAB.NS Chemfab Alkalis Limited
812.30
+5.02%
 
GANESHBE.NS Ganesh Benzoplast Limited
114.23
-5.01%
 
HPAL.NS HP Adhesives Limited
50.70
-0.43%
 
APCOTEXIND.NS Apcotex Industries Limited
328.35
-0.29%
 
PLATIND.NS Platinum Industries Limited
252.10
-2.91%