• FirefoxInstall the new Firefox »
  •  Dow Down0.06% Nasdaq Up0.42%

    More On PETRONET.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Petronet LNG Ltd. (PETRONET.NS)

    -NSE
    183.70 Up 5.00(2.80%) 4:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 9, 200422.7522.9022.5022.55952,40019.86
    Jun 8, 200423.0523.2522.6022.701,012,40019.99
    Jun 7, 200423.1023.1522.7022.951,507,80020.21
    Jun 4, 200421.1523.2021.1522.951,510,90020.21
    Jun 3, 200423.9023.9022.7523.003,398,90020.25
    Jun 2, 200423.6523.9023.6023.652,098,80020.83
    Jun 1, 200422.9023.8522.9023.654,697,20020.83
    May 31, 200423.5023.5022.2022.904,831,70020.16
    May 28, 200424.0024.0022.9023.254,606,50020.47
    May 27, 200423.6024.2023.6023.604,742,10020.78
    May 26, 200424.0024.2023.6023.602,259,20020.78
    May 25, 200423.5023.9521.1523.703,582,70020.87
    May 24, 200423.9524.2523.6023.653,637,40020.83
    May 21, 200423.5024.5522.5023.659,122,80020.83
    May 20, 200423.7526.5023.5023.606,224,30020.78
    May 19, 200422.1523.7022.1523.559,617,60020.74
    May 18, 200420.0022.1019.3021.856,925,00019.24
    May 17, 200420.5020.6016.9020.109,870,00017.70
    May 14, 200423.5023.5020.5521.109,825,60018.58
    May 13, 200422.5524.2021.3523.2010,410,30020.43
    May 12, 200423.0023.5022.1523.208,533,80020.43
    May 11, 200423.2523.4522.5022.605,432,30019.90
    May 10, 200423.6024.0022.5023.905,325,10021.05
    May 7, 200424.7024.7023.5524.057,541,00021.18
    May 6, 200424.5024.6524.0024.306,354,90021.40
    May 5, 200423.6023.8523.2023.655,980,60020.83
    May 4, 200422.5023.6022.5023.306,659,10020.52
    May 3, 200423.1523.2521.7022.308,968,00019.64
    Apr 30, 200423.2024.0523.0023.158,819,10020.38
    Apr 29, 200423.0024.0523.0023.5510,386,00020.74
    Apr 28, 200422.0023.3521.5523.0513,579,60020.30
    Apr 27, 200424.3524.4521.0522.1511,221,10019.50
    Apr 23, 200425.0025.5524.0524.309,807,00021.40
    Apr 22, 200425.3525.4524.7524.958,609,50021.97
    Apr 21, 200424.6025.5024.2525.2513,402,10022.23
    Apr 20, 200425.9526.4024.4024.8521,020,00021.88
    Apr 19, 200425.0026.8024.9525.8035,238,80022.72
    Apr 15, 200421.0021.6020.6521.1512,755,50018.62
    Apr 13, 200421.4021.4520.1520.8013,831,60018.32
    Apr 12, 200419.9022.1019.7521.1028,632,40018.58
    Apr 8, 200420.1020.1019.4019.7012,590,50017.35
    Apr 7, 200419.9520.3519.4020.0020,577,10017.61
    Apr 6, 200419.5020.7018.9519.7533,317,00017.39
    Apr 5, 200417.3520.1517.0019.1048,930,20016.82
    Apr 2, 200415.5017.2515.3017.0018,985,30014.97
    Apr 1, 200414.8515.4014.7515.304,630,30013.47
    Mar 31, 200414.7515.0014.6514.702,937,30012.94
    Mar 30, 200414.6515.1514.6014.754,607,00012.99
    Mar 29, 200414.7514.9514.5014.655,636,00012.90
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.