BSE - Delayed Quote INR

Petronet LNG Limited (PETRONET.BO)

308.75 +6.10 (+2.02%)
At close: April 26 at 3:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 304.05 312.00 304.00 308.75 308.75 464,392
Apr 25, 2024 299.55 304.00 297.80 302.65 302.65 328,251
Apr 24, 2024 296.00 302.30 291.40 299.15 299.15 175,592
Apr 23, 2024 298.60 300.35 294.45 295.35 295.35 151,355
Apr 22, 2024 301.05 305.35 295.75 297.75 297.75 366,553
Apr 19, 2024 297.50 304.00 294.85 300.15 300.15 225,525
Apr 18, 2024 311.55 318.60 299.65 301.65 301.65 366,896
Apr 16, 2024 301.00 313.50 299.40 307.95 307.95 638,200
Apr 15, 2024 296.30 311.80 295.10 305.00 305.00 680,472
Apr 12, 2024 303.40 315.20 302.75 305.50 305.50 1,056,065
Apr 10, 2024 290.35 309.00 288.90 302.65 302.65 964,848
Apr 9, 2024 283.35 290.10 280.50 288.20 288.20 151,465
Apr 8, 2024 278.95 283.25 277.25 280.90 280.90 131,106
Apr 5, 2024 276.55 278.80 272.95 277.55 277.55 117,369
Apr 4, 2024 283.05 285.95 273.60 275.75 275.75 141,179
Apr 3, 2024 274.65 287.50 272.60 282.70 282.70 304,716
Apr 2, 2024 268.40 273.50 266.00 272.70 272.70 83,349
Apr 1, 2024 263.50 269.10 262.05 265.20 265.20 146,195
Mar 28, 2024 267.20 268.40 261.15 263.35 263.35 150,823
Mar 27, 2024 266.20 269.90 263.20 263.80 263.80 64,344
Mar 26, 2024 259.40 268.65 258.15 265.50 265.50 166,837
Mar 22, 2024 259.00 261.00 256.25 259.35 259.35 95,758
Mar 21, 2024 260.65 263.65 257.50 258.80 258.80 108,267
Mar 20, 2024 263.35 264.55 257.70 261.20 261.20 40,902
Mar 19, 2024 263.60 265.05 259.60 261.60 261.60 72,792
Mar 18, 2024 261.40 266.20 261.40 264.35 264.35 84,986
Mar 15, 2024 266.45 269.50 258.05 264.40 264.40 282,428
Mar 14, 2024 263.00 268.90 261.10 267.00 267.00 96,031
Mar 13, 2024 273.50 278.15 262.40 263.45 263.45 355,465
Mar 12, 2024 277.45 281.10 274.60 275.65 275.65 80,186
Mar 11, 2024 280.35 283.25 275.55 279.30 279.30 95,823
Mar 7, 2024 285.65 288.25 280.85 281.60 281.60 126,495
Mar 6, 2024 290.70 292.75 280.35 285.75 285.75 237,871
Mar 5, 2024 293.00 294.25 286.95 291.15 291.15 177,408
Mar 4, 2024 281.05 292.20 281.05 291.10 291.10 528,025
Mar 1, 2024 274.95 283.90 273.85 282.60 282.60 88,737
Feb 29, 2024 272.05 275.25 270.75 273.35 273.35 199,958
Feb 28, 2024 281.30 286.00 272.45 273.80 273.80 147,544
Feb 27, 2024 287.70 287.70 278.25 281.30 281.30 87,151
Feb 26, 2024 284.45 288.95 283.10 286.30 286.30 165,284
Feb 23, 2024 285.45 287.70 281.45 284.50 284.50 148,074
Feb 22, 2024 280.40 285.95 277.20 283.95 283.95 141,382
Feb 21, 2024 281.75 284.90 279.55 280.55 280.55 156,392
Feb 20, 2024 283.10 283.85 278.65 281.20 281.20 260,371
Feb 19, 2024 279.75 285.90 276.35 282.75 282.75 156,923
Feb 16, 2024 280.00 282.55 276.80 277.60 277.60 264,444
Feb 15, 2024 274.15 283.95 271.15 277.20 277.20 493,006
Feb 14, 2024 265.50 272.75 262.00 272.15 272.15 165,175
Feb 13, 2024 257.70 266.45 255.60 265.80 265.80 610,833
Feb 12, 2024 272.50 272.50 255.85 257.40 257.40 506,860
Feb 9, 2024 280.45 280.45 264.70 270.20 270.20 620,144
Feb 8, 2024 285.95 285.95 277.10 278.30 278.30 408,879
Feb 7, 2024 291.90 291.90 281.05 282.90 282.90 447,346
Feb 6, 2024 277.35 296.15 274.60 289.95 289.95 1,716,158
Feb 5, 2024 272.00 279.00 268.50 273.70 273.70 334,581
Feb 2, 2024 268.75 272.15 266.95 269.25 269.25 168,025
Feb 1, 2024 269.15 270.05 260.95 265.40 265.40 309,482
Jan 31, 2024 269.75 270.50 263.45 269.00 269.00 416,254
Jan 30, 2024 267.85 284.50 264.50 267.60 267.60 1,301,154
Jan 29, 2024 259.80 266.25 257.65 262.85 262.85 613,001
Jan 25, 2024 260.65 262.60 255.60 256.60 256.60 688,903
Jan 24, 2024 262.75 263.90 254.15 260.15 260.15 608,372
Jan 23, 2024 259.85 266.45 253.85 260.10 260.10 1,095,661
Jan 19, 2024 242.00 244.95 240.00 243.45 243.45 441,355
Jan 17, 2024 235.85 237.50 231.90 232.95 232.95 124,853
Jan 16, 2024 232.30 239.70 231.70 236.55 236.55 594,911
Jan 15, 2024 230.50 234.65 229.55 232.30 232.30 238,394
Jan 12, 2024 232.20 232.20 228.15 229.60 229.60 90,811
Jan 11, 2024 234.90 235.90 229.60 230.30 230.30 166,043
Jan 10, 2024 230.90 235.50 227.50 234.05 234.05 181,385
Jan 9, 2024 227.20 233.70 225.90 230.40 230.40 200,660
Jan 8, 2024 228.95 229.70 225.05 225.95 225.95 136,716
Jan 5, 2024 233.00 233.80 227.75 228.55 228.55 318,681
Jan 4, 2024 229.55 232.70 229.55 232.05 232.05 379,230
Jan 3, 2024 228.20 229.80 225.70 228.45 228.45 325,857
Jan 2, 2024 226.15 230.00 223.60 226.80 226.80 345,319
Jan 1, 2024 224.00 228.70 221.95 225.65 225.65 295,384
Dec 29, 2023 224.25 224.70 221.50 222.65 222.65 112,553
Dec 28, 2023 218.40 223.80 217.70 222.35 222.35 640,232
Dec 27, 2023 216.70 217.50 215.15 216.30 216.30 196,810
Dec 26, 2023 215.55 217.30 214.70 215.65 215.65 100,675
Dec 22, 2023 213.10 215.20 212.70 214.15 214.15 98,643
Dec 21, 2023 205.25 211.95 205.25 211.30 211.30 264,870
Dec 20, 2023 218.00 218.40 208.05 209.15 209.15 255,072
Dec 19, 2023 217.00 218.35 215.00 215.95 215.95 276,128
Dec 18, 2023 215.05 217.85 214.50 216.35 216.35 191,961
Dec 15, 2023 214.85 216.25 213.45 214.00 214.00 297,310
Dec 14, 2023 211.05 213.60 209.45 212.05 212.05 254,388
Dec 13, 2023 210.25 210.40 207.70 209.80 209.80 108,052
Dec 12, 2023 211.85 212.20 208.25 208.85 208.85 184,918
Dec 11, 2023 210.15 212.50 209.90 210.90 210.90 202,502
Dec 8, 2023 214.25 214.25 206.90 210.05 210.05 392,294
Dec 7, 2023 211.90 215.00 208.85 212.90 212.90 505,694
Dec 6, 2023 207.00 212.30 206.65 211.30 211.30 316,417
Dec 5, 2023 207.00 207.45 203.80 206.10 206.10 368,876
Dec 4, 2023 205.00 206.90 203.35 205.15 205.15 548,767
Dec 1, 2023 204.55 204.70 200.75 202.00 202.00 269,024
Nov 30, 2023 200.95 204.10 198.10 202.85 202.85 634,428
Nov 29, 2023 196.95 201.00 196.60 199.20 199.20 471,525
Nov 28, 2023 196.85 197.25 195.35 196.45 196.45 205,211
Nov 24, 2023 196.40 196.40 195.00 195.30 195.30 100,982
Nov 23, 2023 196.05 196.55 194.80 196.20 196.20 91,364
Nov 22, 2023 195.05 197.25 194.35 195.95 195.95 159,940
Nov 21, 2023 195.80 197.85 194.80 194.95 194.95 5,373,638
Nov 20, 2023 196.10 196.55 194.60 195.10 195.10 195,540
Nov 17, 2023 198.00 198.70 195.50 196.10 196.10 104,112
Nov 16, 2023 198.05 198.60 197.00 197.25 197.25 230,942
Nov 15, 2023 199.05 199.75 196.85 197.80 197.80 88,327
Nov 13, 2023 196.80 197.90 195.25 197.45 197.45 117,462
Nov 10, 2023 7.00 Dividend
Nov 10, 2023 193.05 196.50 191.65 194.80 194.80 308,856
Nov 9, 2023 200.70 202.40 198.75 200.10 193.10 258,518
Nov 8, 2023 201.15 202.00 198.40 199.75 192.76 321,284
Nov 7, 2023 204.30 204.30 199.55 200.90 193.87 187,388
Nov 6, 2023 197.90 203.80 197.50 202.70 195.61 511,801
Nov 3, 2023 197.00 198.60 195.55 196.15 189.29 275,183
Nov 2, 2023 195.85 196.10 193.60 195.05 188.23 274,493
Nov 1, 2023 201.00 201.00 193.40 193.90 187.12 241,546
Oct 31, 2023 199.85 201.80 195.15 199.55 192.57 703,527
Oct 30, 2023 220.55 223.40 198.30 201.70 194.64 746,238
Oct 27, 2023 220.00 221.60 219.20 220.30 212.59 47,553
Oct 26, 2023 219.05 219.75 216.45 218.80 211.15 60,887
Oct 25, 2023 220.15 222.20 218.30 220.15 212.45 53,351
Oct 23, 2023 226.00 226.70 218.95 219.95 212.26 87,526
Oct 20, 2023 232.95 232.95 224.90 226.20 218.29 35,687
Oct 19, 2023 230.05 231.50 228.30 230.45 222.39 44,524
Oct 18, 2023 232.00 234.90 230.15 230.80 222.73 54,970
Oct 17, 2023 233.05 235.05 230.65 232.40 224.27 33,143
Oct 16, 2023 233.30 233.30 230.45 230.90 222.82 50,130
Oct 13, 2023 229.90 234.15 228.00 230.95 222.87 161,447
Oct 12, 2023 225.95 229.75 224.45 228.35 220.36 54,023
Oct 11, 2023 228.20 228.20 224.20 224.60 216.74 32,013
Oct 10, 2023 226.25 226.25 222.60 224.90 217.03 61,538
Oct 9, 2023 229.90 229.90 222.20 223.55 215.73 38,632
Oct 6, 2023 232.00 233.15 229.25 230.35 222.29 51,404
Oct 5, 2023 234.95 236.00 231.10 232.20 224.08 35,104
Oct 4, 2023 237.40 238.20 233.50 234.65 226.44 49,302
Oct 3, 2023 240.00 241.80 237.45 239.15 230.78 66,356
Sep 29, 2023 239.95 242.25 237.15 239.95 231.56 116,692
Sep 28, 2023 238.85 240.75 234.50 235.25 227.02 82,411
Sep 27, 2023 240.00 241.00 237.25 238.50 230.16 37,684
Sep 26, 2023 239.05 242.00 238.75 240.25 231.85 23,335
Sep 25, 2023 242.85 242.85 236.60 239.30 230.93 31,132
Sep 22, 2023 236.25 242.80 236.25 240.15 231.75 91,295
Sep 21, 2023 239.05 239.90 235.00 238.15 229.82 60,229
Sep 20, 2023 237.75 240.90 233.55 239.55 231.17 106,462
Sep 18, 2023 241.05 241.05 235.90 238.80 230.45 494,098
Sep 15, 2023 246.45 246.45 240.45 241.05 232.62 60,837
Sep 14, 2023 239.25 244.45 236.60 243.95 235.42 52,797
Sep 13, 2023 236.05 238.70 233.10 236.20 227.94 96,426
Sep 12, 2023 252.55 252.55 233.95 234.90 226.68 99,515
Sep 11, 2023 250.25 254.25 247.40 249.05 240.34 65,596
Sep 8, 2023 245.05 253.90 245.05 250.15 241.40 233,701
Sep 7, 2023 247.35 248.60 240.45 246.40 237.78 383,454
Sep 6, 2023 229.95 246.25 229.00 244.90 236.33 535,595
Sep 5, 2023 219.70 229.75 219.70 229.00 220.99 197,320
Sep 4, 2023 220.00 221.40 218.10 218.95 211.29 57,634
Sep 1, 2023 216.95 219.90 214.75 219.45 211.77 112,662
Aug 31, 2023 218.40 218.45 215.15 215.40 207.86 53,952
Aug 30, 2023 220.15 221.05 218.05 218.25 210.62 64,139
Aug 29, 2023 218.00 220.60 218.00 220.05 212.35 49,782
Aug 28, 2023 218.90 219.70 217.95 218.10 210.47 26,357
Aug 25, 2023 220.85 221.30 218.60 218.90 211.24 48,102
Aug 24, 2023 222.70 222.70 220.40 220.90 213.17 33,724
Aug 23, 2023 221.95 222.80 220.60 221.00 213.27 16,431
Aug 22, 2023 221.65 222.00 220.50 220.85 213.12 34,997
Aug 21, 2023 219.30 222.10 218.90 221.65 213.90 65,340
Aug 18, 2023 3.00 Dividend
Aug 18, 2023 221.00 222.15 218.70 219.30 211.63 38,122
Aug 17, 2023 226.90 226.90 223.15 223.60 212.88 56,294
Aug 16, 2023 223.20 225.50 221.60 225.10 214.31 54,270
Aug 14, 2023 227.00 227.00 222.55 224.20 213.45 33,588
Aug 11, 2023 226.50 227.40 225.05 225.40 214.60 41,368
Aug 10, 2023 230.05 231.15 225.65 226.50 215.64 115,993
Aug 9, 2023 225.40 233.60 224.75 231.55 220.45 201,404
Aug 8, 2023 227.80 228.45 224.80 225.35 214.55 31,387
Aug 7, 2023 222.15 226.95 222.15 226.35 215.50 43,341
Aug 4, 2023 227.95 227.95 223.90 224.25 213.50 74,768
Aug 3, 2023 225.05 226.45 223.75 224.60 213.83 55,326
Jul 28, 2023 225.00 230.00 223.45 229.20 218.21 68,289
Jul 26, 2023 226.00 227.25 224.70 224.95 214.17 22,717
Jul 24, 2023 225.95 225.95 222.55 223.80 213.07 46,326
Jul 21, 2023 223.00 225.60 223.00 223.60 212.88 21,419
Jul 20, 2023 224.05 225.55 223.85 224.50 213.74 38,595
Jul 19, 2023 224.45 225.80 223.70 224.80 214.03 49,399
Jul 17, 2023 229.60 230.65 227.40 227.85 216.93 30,368
Jul 14, 2023 225.00 231.00 224.35 229.45 218.45 57,926
Jul 10, 2023 230.95 231.15 227.75 228.60 217.64 63,378
Jul 7, 2023 228.95 231.55 227.25 229.80 218.79 51,544
Jun 30, 2023 221.00 223.15 220.05 222.85 212.17 37,651
Jun 28, 2023 219.85 221.50 219.70 220.60 210.03 31,173
Jun 27, 2023 220.00 221.05 219.10 219.70 209.17 61,963
Jun 26, 2023 218.90 221.00 216.65 220.55 209.98 45,267
Jun 23, 2023 222.50 222.50 218.50 218.90 208.41 60,201
Jun 22, 2023 227.25 227.25 222.20 222.90 212.22 30,106
Jun 21, 2023 224.00 226.40 224.00 225.85 215.03 51,775
Jun 20, 2023 225.50 226.00 222.85 224.20 213.45 19,748
Jun 19, 2023 226.40 226.40 225.10 225.85 215.03 32,897
Jun 16, 2023 229.50 229.50 225.55 226.30 215.45 36,677
Jun 15, 2023 230.60 230.65 226.25 227.60 216.69 47,788
Jun 14, 2023 222.75 231.00 222.75 230.20 219.17 105,707
Jun 13, 2023 224.00 224.85 223.00 223.15 212.45 35,312
Jun 12, 2023 223.05 225.00 221.60 224.00 213.26 61,848
Jun 9, 2023 224.45 224.45 221.20 222.80 212.12 41,578
Jun 8, 2023 223.90 225.55 222.40 222.70 212.03 64,561
Jun 7, 2023 222.55 224.40 222.55 223.50 212.79 38,465
Jun 6, 2023 224.45 225.00 222.60 223.35 212.64 63,469
Jun 5, 2023 223.00 224.50 222.00 224.10 213.36 52,090
Jun 2, 2023 223.95 224.25 222.15 222.70 212.03 32,110
Jun 1, 2023 225.15 225.85 222.80 223.10 212.41 26,487
May 31, 2023 224.10 228.50 222.15 225.75 214.93 67,776
May 30, 2023 223.75 225.20 223.75 224.15 213.41 31,114
May 26, 2023 224.25 225.60 223.80 224.85 214.07 18,230
May 25, 2023 224.85 226.00 224.55 225.30 214.50 37,178
May 24, 2023 224.60 226.00 224.55 225.10 214.31 22,263
May 23, 2023 225.05 226.85 224.40 224.85 214.07 48,275
May 22, 2023 224.35 226.45 223.90 226.15 215.31 18,112
May 19, 2023 224.05 227.35 224.05 224.35 213.60 46,929
May 17, 2023 231.75 231.75 228.20 229.55 218.55 29,335
May 16, 2023 229.80 232.40 228.20 229.65 218.64 54,405
May 15, 2023 228.80 230.40 227.80 229.55 218.55 22,621
May 12, 2023 231.15 232.90 227.65 228.80 217.83 56,615
May 11, 2023 228.10 233.00 228.10 232.60 221.45 62,809
May 10, 2023 226.20 230.00 226.20 228.10 217.17 116,622
May 9, 2023 223.95 226.65 223.50 226.20 215.36 90,091
May 8, 2023 225.10 225.85 221.70 223.95 213.22 58,092
May 5, 2023 224.10 227.55 224.10 226.05 215.22 90,277
May 4, 2023 226.85 230.00 224.25 226.75 215.88 384,100
May 3, 2023 237.00 242.25 235.45 236.75 225.40 117,170
May 2, 2023 234.90 239.00 234.90 237.00 225.64 138,552
Apr 28, 2023 237.20 238.05 234.35 237.20 225.83 143,834
Apr 27, 2023 235.15 237.95 235.00 235.80 224.50 71,420
Apr 26, 2023 235.95 237.15 234.25 235.70 224.40 32,626

Related Tickers

BPCL.BO Bharat Petroleum Corporation Limited
609.40
+0.94%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
1,053.00
-2.16%
 
IOC.BO Indian Oil Corporation Limited
171.55
+0.73%
 
CASTROLIND.NS Castrol India Limited
212.80
+0.69%
 
AEGISCHEM.NS Aegis Logistics Limited
635.00
+5.81%
 
RELIANCE.BO Reliance Industries Limited
2,903.00
-0.53%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
250.90
+0.34%
 
IOC.NS Indian Oil Corporation Limited
171.70
+0.88%
 
BPCL.NS Bharat Petroleum Corporation Limited
610.00
+1.09%
 
RELIANCE.NS Reliance Industries Limited
2,908.50
-0.39%