BSE - Free Realtime Quote
INR
Petronet LNG Limited (PETRONET.BO)
299.55
+10.90
(+3.78%)
As of 1:26:49 PM GMT+5:30. Market Open.
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
Nov 2, 2026
291.15
301.25
290.05
299.50
299.50
76,528
Oct 30, 2026
286.05
289.40
284.70
288.65
288.65
47,810
Oct 29, 2026
284.30
288.60
283.20
287.45
287.45
34,151
Oct 28, 2026
292.75
292.75
284.00
284.90
284.90
77,704
Oct 27, 2026
290.80
295.00
288.05
295.00
295.00
582,025
Oct 26, 2026
283.60
292.25
281.95
292.25
292.25
83,165
Oct 23, 2026
291.85
291.85
279.50
285.95
285.95
73,332
Oct 22, 2026
293.45
293.45
288.40
290.00
290.00
76,663
Oct 21, 2026
295.95
299.20
292.80
295.20
295.20
134,149
Oct 19, 2026
292.00
294.95
291.20
292.10
292.10
34,498
Oct 16, 2026
295.50
295.50
290.20
292.90
292.90
39,750
Oct 15, 2026
295.00
295.00
291.00
295.00
295.00
384,919
Oct 14, 2026
289.80
294.90
288.50
293.50
293.50
1,116,059
Oct 13, 2026
289.65
291.90
288.20
289.55
289.55
304,600
Oct 12, 2026
292.05
293.30
288.55
290.30
290.30
628,607
Oct 9, 2026
288.60
295.30
288.60
290.25
290.25
2,013,447
Oct 8, 2026
296.75
296.75
288.00
289.10
289.10
4,174,550
Oct 7, 2026
297.00
299.55
294.60
296.75
296.75
76,866
Oct 6, 2026
290.60
297.90
290.60
297.10
297.10
906,854
Oct 5, 2026
275.10
293.95
275.10
290.25
290.25
370,207
Oct 1, 2026
284.20
287.40
283.55
286.50
286.50
458,307
Sep 30, 2026
284.95
288.90
284.00
284.90
284.90
35,241
Sep 29, 2026
285.00
288.40
281.80
282.15
282.15
48,241
Sep 28, 2026
287.25
293.25
285.75
289.50
289.50
112,555
Sep 25, 2026
284.60
286.00
283.35
285.50
285.50
20,529
Sep 24, 2026
285.00
288.10
283.50
285.85
285.85
17,914
Sep 23, 2026
282.35
286.80
282.35
284.35
284.35
545,279
Sep 22, 2026
287.20
289.85
280.15
282.40
282.40
44,711
Sep 21, 2026
288.50
289.70
286.75
287.00
287.00
18,497
Sep 18, 2026
285.20
288.45
283.25
284.10
284.10
60,211
Sep 17, 2026
282.35
284.40
281.50
283.25
283.25
24,534
Sep 16, 2026
281.10
284.90
278.30
282.65
282.65
15,095
Sep 15, 2026
285.60
288.30
280.55
283.00
283.00
28,938
Sep 11, 2026
287.40
287.40
284.20
287.00
287.00
14,713
Sep 10, 2026
283.95
290.50
283.40
288.20
288.20
15,480
Sep 9, 2026
283.00
288.50
283.00
285.45
285.45
956,963
Sep 8, 2026
288.30
290.55
285.00
288.10
288.10
489,622
Sep 7, 2026
287.65
293.70
287.65
289.75
289.75
68,607
Sep 4, 2026
285.75
292.00
285.75
289.30
289.30
26,133
Sep 3, 2026
290.00
293.35
288.65
290.80
290.80
35,013
Sep 2, 2026
289.05
293.45
288.05
288.60
288.60
1,087,524
Sep 1, 2026
294.55
296.65
290.80
292.35
292.35
30,882
Aug 31, 2026
294.35
294.35
289.20
292.05
292.05
12,375
Aug 28, 2026
290.95
292.85
290.40
291.50
291.50
21,245
Aug 27, 2026
289.00
293.45
289.00
290.40
290.40
5,552,401
Aug 26, 2026
291.90
295.95
290.00
290.00
290.00
1,158,162
Aug 25, 2026
295.00
295.65
292.00
293.00
293.00
15,897
Aug 24, 2026
294.00
296.75
292.35
295.00
295.00
27,631
Aug 21, 2026
292.30
293.50
289.80
292.35
292.35
35,173
Aug 20, 2026
291.95
293.80
286.45
291.00
291.00
55,643
Aug 19, 2026
284.80
291.30
284.80
288.00
288.00
76,405
Aug 18, 2026
281.05
286.85
281.05
284.95
284.95
81,409
Aug 17, 2026
283.95
286.00
282.10
282.50
282.50
39,988
Aug 14, 2026
279.35
283.35
277.00
282.35
282.35
67,144
Aug 13, 2026
278.45
287.65
273.45
277.20
277.20
110,803
Aug 12, 2026
278.65
281.70
278.00
279.65
279.65
63,112
Aug 11, 2026
276.70
279.20
273.45
278.25
278.25
53,590
Aug 10, 2026
280.95
280.95
275.70
280.00
280.00
34,408
Aug 7, 2026
275.25
280.05
275.25
278.30
278.30
48,249
Aug 6, 2026
280.20
282.80
277.50
278.90
278.90
37,123
Aug 5, 2026
285.00
285.65
280.65
281.00
281.00
30,704
Aug 4, 2026
284.85
284.85
277.50
283.50
283.50
16,534
Aug 3, 2026
283.25
284.35
279.25
283.00
283.00
40,000
Jul 31, 2026
278.40
281.45
276.85
280.60
280.60
45,923
Jul 30, 2026
270.05
281.30
270.05
279.10
279.10
71,477
Jul 29, 2026
280.00
280.00
275.15
277.25
277.25
33,280
Jul 28, 2026
272.15
280.00
271.50
277.65
277.65
257,062
Jul 27, 2026
274.30
276.30
272.00
272.80
272.80
69,389
Jul 24, 2026
269.55
275.25
268.00
274.75
274.75
103,347
Jul 23, 2026
278.85
278.85
267.50
269.55
269.55
57,415
Jul 22, 2026
276.10
280.45
273.85
279.60
279.60
832,502
Jul 21, 2026
271.05
278.30
271.05
276.70
276.70
211,844
Jul 20, 2026
271.75
277.00
271.00
275.15
275.15
126,266
Jul 17, 2026
269.60
276.40
269.60
273.95
273.95
29,493
Jul 16, 2026
280.00
280.00
275.50
275.90
275.90
344,484
Jul 15, 2026
279.00
280.90
277.95
278.35
278.35
46,569
Jul 14, 2026
277.65
278.00
275.35
275.95
275.95
37,741
Jul 13, 2026
275.15
280.50
275.15
279.00
279.00
45,333
Jul 10, 2026
280.85
282.45
278.45
279.15
279.15
33,731
Jul 9, 2026
271.85
278.90
271.85
277.00
277.00
477,900
Jul 8, 2026
275.05
276.40
270.75
271.85
271.85
447,287
Jul 7, 2026
275.95
282.45
275.25
279.40
279.40
1,495,881
Jul 6, 2026
275.70
276.50
273.00
275.50
275.50
521,160
Jul 3, 2026
275.50
278.50
275.45
275.95
275.95
45,021
Jul 2, 2026
279.05
279.70
274.45
274.90
274.90
1,760,505
Jul 1, 2026
280.20
284.25
277.35
279.05
279.05
66,728
Jun 30, 2026
281.25
282.00
278.05
280.85
280.85
44,475
Jun 29, 2026
279.95
284.00
279.95
281.40
281.40
45,379
Jun 25, 2026
287.00
290.65
281.80
282.40
282.40
50,024
Jun 24, 2026
285.85
289.80
284.60
287.75
287.75
188,694
Jun 23, 2026
295.45
295.45
284.50
284.70
284.70
21,365
Jun 22, 2026
288.00
289.55
285.60
286.15
286.15
50,805
Jun 19, 2026
286.70
291.70
286.10
288.65
288.65
103,640
Jun 18, 2026
292.00
293.45
287.35
288.30
288.30
126,582
Jun 17, 2026
293.75
294.00
289.80
291.95
291.95
94,581
Jun 16, 2026
287.10
291.65
284.25
290.45
290.45
164,511
Jun 15, 2026
280.90
290.70
280.90
286.05
286.05
351,128
Jun 12, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
263.10
275.40
263.10
274.80
274.80
36,539
Jun 11, 2026
268.55
268.55
261.20
262.95
259.95
51,647
Jun 10, 2026
268.50
269.75
267.00
268.35
265.29
24,357
Jun 9, 2026
271.60
271.60
266.50
268.45
265.39
28,403
Jun 8, 2026
267.95
269.40
265.65
267.30
264.25
81,513
Jun 5, 2026
270.75
271.50
267.50
269.40
266.33
37,087
Jun 4, 2026
270.00
272.95
268.60
269.15
266.08
71,013
Jun 3, 2026
268.90
272.50
267.00
269.95
266.87
27,911
Jun 2, 2026
269.85
270.40
266.40
268.90
265.83
54,100
Jun 1, 2026
275.70
277.00
269.85
270.60
267.51
45,363
May 29, 2026
279.05
280.00
267.30
270.50
267.41
57,621
May 27, 2026
280.90
280.90
275.80
278.80
275.62
54,748
May 26, 2026
282.05
282.05
277.40
280.25
277.05
53,259
May 25, 2026
273.80
284.20
273.80
282.05
278.83
161,430
May 22, 2026
269.05
279.15
268.40
272.75
269.64
145,621
May 21, 2026
267.75
271.80
266.15
269.95
266.87
663,272
May 20, 2026
265.45
266.50
261.50
266.50
263.46
96,731
May 19, 2026
265.35
270.00
264.15
265.00
261.98
64,814
May 18, 2026
262.25
265.95
260.25
265.25
262.22
116,687
May 15, 2026
271.80
271.80
263.15
263.75
260.74
85,579
May 14, 2026
274.80
274.80
268.40
271.80
268.70
97,602
May 13, 2026
270.75
274.00
269.20
271.50
268.40
53,183
May 12, 2026
275.00
276.50
270.50
271.55
268.45
27,003
May 11, 2026
281.15
281.15
275.05
275.65
272.51
50,496
May 8, 2026
282.45
286.35
278.80
283.80
280.56
35,488
May 7, 2026
282.55
284.00
278.10
281.85
278.63
103,768
May 6, 2026
285.00
285.20
278.50
283.35
280.12
53,186
May 5, 2026
280.00
286.80
271.00
282.45
279.23
353,863
May 4, 2026
281.60
281.60
276.00
276.60
273.44
38,777
Apr 30, 2026
278.90
278.90
274.00
276.70
273.54
57,838
Apr 29, 2026
277.95
282.45
277.95
280.10
276.90
32,728
Apr 28, 2026
279.15
281.65
275.65
277.65
274.48
39,929
Apr 27, 2026
274.80
281.05
273.00
279.60
276.41
78,765
Apr 24, 2026
276.00
276.80
271.15
273.55
270.43
53,145
Apr 23, 2026
277.60
279.90
273.70
275.65
272.51
53,631
Apr 22, 2026
279.85
280.55
276.75
279.40
276.21
57,646
Apr 21, 2026
273.90
278.25
271.25
277.65
274.48
66,621
Apr 20, 2026
274.45
274.85
270.10
272.05
268.95
62,085
Apr 17, 2026
273.45
275.10
270.20
273.05
269.93
132,949
Apr 16, 2026
268.10
273.75
268.10
271.55
268.45
74,319
Apr 15, 2026
270.05
272.30
267.90
270.95
267.86
178,905
Apr 13, 2026
263.05
265.95
259.00
264.45
261.43
218,839
Apr 10, 2026
271.10
274.55
268.65
270.75
267.66
55,055
Apr 9, 2026
267.85
272.55
262.10
271.20
268.11
329,837
Apr 8, 2026
280.25
280.25
265.95
270.30
267.22
507,230
Apr 7, 2026
252.40
256.45
249.70
255.05
252.14
81,729
Apr 6, 2026
254.60
255.50
248.60
254.65
251.74
101,818
Apr 2, 2026
255.05
255.25
247.05
254.65
251.74
65,533
Apr 1, 2026
257.55
263.05
253.00
257.90
254.96
458,247
Mar 30, 2026
242.50
253.55
240.90
248.35
245.52
139,123
Mar 27, 2026
250.45
254.35
245.00
246.00
243.19
218,472
Mar 25, 2026
247.75
251.15
244.75
249.95
247.10
162,207
Mar 24, 2026
243.00
244.90
236.45
241.90
239.14
282,027
Mar 23, 2026
248.70
252.00
235.45
238.00
235.28
580,605
Mar 20, 2026
272.15
274.25
257.00
257.60
254.66
451,013
Mar 19, 2026
285.00
285.00
269.30
271.40
268.30
149,690
Mar 18, 2026
288.75
295.45
287.25
291.30
287.98
74,417
Mar 17, 2026
286.95
289.60
281.95
287.75
284.47
34,389
Mar 16, 2026
281.05
287.90
280.50
283.10
279.87
79,687
Mar 13, 2026
297.00
297.00
285.20
286.25
282.98
65,969
Mar 12, 2026
291.00
301.90
287.95
296.60
293.22
263,071
Mar 11, 2026
291.20
296.50
287.95
289.75
286.44
68,251
Mar 10, 2026
287.85
292.20
284.75
290.05
286.74
213,159
Mar 9, 2026
284.70
286.60
274.05
278.45
275.27
219,767
Mar 6, 2026
290.45
296.50
287.10
289.90
286.59
419,614
Mar 5, 2026
279.00
294.75
278.25
293.10
289.76
588,210
Mar 4, 2026
296.55
296.60
273.00
280.50
277.30
951,340
Mar 2, 2026
315.05
321.00
306.55
309.15
305.62
94,709
Feb 27, 2026
314.05
326.40
314.05
323.35
319.66
312,760
Feb 26, 2026
313.75
317.70
312.80
317.05
313.43
32,141
Feb 25, 2026
305.05
316.25
305.05
313.70
310.12
178,961
Feb 24, 2026
306.30
310.50
302.60
308.10
304.58
57,385
Feb 23, 2026
306.95
308.00
304.45
306.30
302.81
27,586
Feb 20, 2026
302.00
307.55
300.95
306.50
303.00
43,246
Feb 19, 2026
304.60
306.95
300.45
301.65
298.21
48,356
Feb 18, 2026
296.70
308.75
292.80
304.00
300.53
162,784
Feb 17, 2026
294.00
297.10
292.50
296.65
293.27
18,537
Feb 16, 2026
287.55
295.00
287.40
294.40
291.04
33,947
Feb 13, 2026
292.30
294.70
286.15
290.60
287.28
44,694
Feb 12, 2026
303.50
305.30
295.60
296.95
293.56
112,463
Feb 11, 2026
301.60
304.40
301.00
303.80
300.33
68,781
Feb 10, 2026
299.20
305.05
297.50
303.90
300.43
76,883
Feb 9, 2026
294.05
301.60
294.05
299.90
296.48
92,600
Feb 6, 2026
299.70
299.70
294.20
296.15
292.77
19,253
Feb 5, 2026
298.40
300.95
297.00
298.60
295.19
35,710
Feb 4, 2026
298.25
302.20
295.45
298.30
294.90
55,026
Feb 3, 2026
292.20
298.95
287.75
297.10
293.71
129,824
Feb 2, 2026
281.25
291.30
280.80
290.15
286.84
128,646
Jan 30, 2026
294.25
295.00
288.35
289.40
286.10
88,932
Jan 29, 2026
292.50
297.70
291.05
295.80
292.43
186,280
Jan 28, 2026
278.35
291.95
276.25
290.70
287.38
146,675
Jan 27, 2026
276.85
278.90
272.85
277.65
274.48
96,112
Jan 23, 2026
278.60
282.45
276.50
278.25
275.08
190,120
Jan 22, 2026
278.45
278.45
273.70
275.25
272.11
72,460
Jan 21, 2026
272.50
278.30
270.00
275.95
272.80
238,967
Jan 20, 2026
279.90
281.00
272.05
273.80
270.68
117,291
Jan 19, 2026
283.15
286.05
277.50
279.90
276.71
47,744
Jan 16, 2026
286.40
290.20
283.25
284.40
281.16
53,565
Jan 14, 2026
285.65
290.25
285.20
286.25
282.98
121,817
Jan 13, 2026
286.65
288.75
282.25
287.35
284.07
90,054
Jan 12, 2026
287.40
289.20
283.95
286.65
283.38
70,142
Jan 9, 2026
285.40
295.80
285.40
287.40
284.12
379,238
Jan 8, 2026
291.65
292.50
282.00
283.50
280.27
73,261
Jan 7, 2026
293.95
299.50
291.15
294.25
290.89
107,960
Jan 6, 2026
285.55
295.90
284.00
295.10
291.73
122,269
Jan 5, 2026
290.75
291.55
286.35
288.15
284.86
96,561
Jan 2, 2026
286.90
291.85
284.50
291.05
287.73
143,986
Jan 1, 2026
284.60
288.50
283.85
288.10
284.81
69,249
Dec 31, 2025
279.60
284.95
279.60
284.05
280.81
120,844
Dec 30, 2025
281.05
282.85
279.20
279.80
276.61
96,720
Dec 29, 2025
283.00
283.00
276.15
278.50
275.32
49,699
Dec 26, 2025
279.40
283.50
279.40
281.60
278.39
23,632
Dec 24, 2025
277.05
284.20
277.05
281.00
277.79
45,145
Dec 23, 2025
276.00
279.95
276.00
279.35
276.16
35,863
Dec 22, 2025
274.65
276.75
273.55
275.95
272.80
31,964
Dec 19, 2025
269.00
274.35
268.40
273.75
270.63
48,233
Dec 18, 2025
269.85
270.40
266.45
268.70
265.63
35,817
Dec 17, 2025
264.70
269.40
264.70
268.65
265.58
39,276
Dec 16, 2025
268.60
268.90
263.70
264.60
261.58
56,989
Dec 15, 2025
268.45
269.50
265.65
268.60
265.54
44,232
Dec 12, 2025
271.45
271.75
268.00
269.00
265.93
20,717
Dec 11, 2025
270.55
272.10
267.30
271.00
267.91
35,640
Dec 10, 2025
269.65
271.85
268.80
269.90
266.82
36,822
Dec 9, 2025
269.55
270.70
266.50
269.05
265.98
39,695
Dec 8, 2025
274.80
274.80
269.35
270.70
267.61
82,500
Dec 5, 2025
281.00
281.10
273.75
274.85
271.71
83,769
Dec 4, 2025
271.15
281.40
271.15
281.00
277.79
745,226
Dec 3, 2025
270.05
271.30
268.00
268.95
265.88
107,101
Dec 2, 2025
271.70
272.80
270.10
271.10
268.01
16,796
Dec 1, 2025
271.80
272.85
270.30
271.75
268.65
37,066
Nov 28, 2025
272.60
274.30
271.50
271.80
268.70
48,678
Nov 27, 2025
276.65
276.65
273.40
273.90
270.78
50,600
Nov 26, 2025
271.55
276.40
271.55
275.10
271.96
39,885
Nov 25, 2025
271.40
273.40
270.90
272.10
269.00
33,007
Nov 24, 2025
275.50
275.85
270.50
271.55
268.45
17,466
Nov 21, 2025
273.80
276.95
272.90
275.05
271.91
41,541
Nov 20, 2025
275.45
275.85
273.00
274.35
271.22
86,748
Nov 19, 2025
275.95
275.95
273.45
274.45
271.32
22,769
Nov 18, 2025
276.90
276.90
272.70
274.80
271.66
39,621
Nov 17, 2025
274.00
276.60
272.10
276.30
273.15
136,300
Nov 14, 2025
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
272.60
275.25
271.50
273.75
270.63
72,216
Nov 13, 2025
282.55
282.55
278.25
279.00
268.90
140,341
Nov 12, 2025
280.00
282.90
279.50
280.55
270.39
41,522
Nov 11, 2025
278.40
279.00
271.55
277.45
267.40
53,676
Nov 10, 2025
275.25
282.40
275.25
277.60
267.55
122,079
Nov 7, 2025
275.00
279.35
274.10
278.55
268.46
59,236
Nov 6, 2025
283.95
283.95
274.10
275.00
265.04
87,331
Nov 4, 2025
285.60
286.35
280.00
280.55
270.39
52,045
Nov 3, 2025
282.35
285.95
280.60
285.05
274.73
91,446
