NSE - Delayed Quote
INR
Petronet LNG Limited (PETRONET.NS)
300.95
+11.45
(+3.96%)
At close: 3:29:34 PM GMT+5:30
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
Oct 30, 2026
287.00
289.50
284.65
289.50
289.50
1,717,275
Oct 29, 2026
283.45
289.15
283.25
289.15
289.15
1,927,423
Oct 28, 2026
292.50
292.50
283.85
284.90
284.90
1,994,438
Oct 27, 2026
291.10
296.00
288.10
296.00
296.00
2,461,969
Oct 26, 2026
282.80
292.75
282.05
291.75
291.75
2,282,931
Oct 23, 2026
290.40
292.00
279.35
286.30
286.30
2,777,895
Oct 22, 2026
292.90
293.10
288.50
290.40
290.40
1,808,224
Oct 21, 2026
295.00
299.20
294.10
295.00
295.00
3,550,832
Oct 19, 2026
291.35
295.40
291.05
293.65
293.65
1,333,698
Oct 16, 2026
295.20
295.20
290.10
293.00
293.00
1,660,563
Oct 15, 2026
292.95
295.20
290.85
295.20
295.20
1,839,630
Oct 14, 2026
289.10
295.05
288.45
292.95
292.95
2,676,515
Oct 13, 2026
288.65
291.35
288.15
290.00
290.00
1,307,842
Oct 12, 2026
294.00
294.05
288.50
290.50
290.50
1,341,069
Oct 9, 2026
289.85
295.45
289.15
291.50
291.50
2,081,631
Oct 8, 2026
295.95
296.95
288.00
288.50
288.50
2,877,618
Oct 7, 2026
295.00
299.60
294.25
297.00
297.00
3,121,238
Oct 6, 2026
291.70
297.85
291.00
297.50
297.50
5,098,731
Oct 5, 2026
287.50
294.00
286.50
290.00
290.00
2,861,154
Oct 1, 2026
284.50
287.50
283.45
285.50
285.50
1,678,508
Sep 30, 2026
285.10
288.90
284.00
284.50
284.50
2,419,296
Sep 29, 2026
284.70
288.50
281.75
282.95
282.95
2,819,999
Sep 28, 2026
286.95
293.05
285.75
289.85
289.85
2,937,411
Sep 25, 2026
285.35
286.50
283.40
286.50
286.50
880,374
Sep 24, 2026
285.00
288.10
283.30
286.60
286.60
1,049,770
Sep 23, 2026
282.05
286.90
282.05
285.85
285.85
1,300,396
Sep 22, 2026
287.60
288.25
280.30
281.75
281.75
1,996,961
Sep 21, 2026
287.00
289.65
286.60
287.50
287.50
1,124,206
Sep 18, 2026
284.85
292.60
284.10
292.60
292.60
3,218,273
Sep 17, 2026
282.05
285.00
281.70
283.45
283.45
982,394
Sep 16, 2026
281.60
284.95
278.25
282.10
282.10
692,663
Sep 15, 2026
287.05
288.40
280.50
283.95
283.95
1,170,508
Sep 11, 2026
285.65
287.20
283.85
287.20
287.20
781,806
Sep 10, 2026
284.00
290.70
283.05
288.70
288.70
2,585,212
Sep 9, 2026
285.80
288.50
284.15
285.90
285.90
1,133,536
Sep 8, 2026
290.95
291.00
285.00
285.80
285.80
1,543,809
Sep 7, 2026
288.10
293.80
288.10
290.95
290.95
1,737,649
Sep 4, 2026
290.25
292.15
287.80
288.10
288.10
1,412,952
Sep 3, 2026
289.20
293.20
289.20
289.50
289.50
1,768,347
Sep 2, 2026
293.25
294.00
288.35
289.20
289.20
1,476,710
Sep 1, 2026
294.10
296.65
290.40
292.30
292.30
1,081,102
Aug 31, 2026
292.00
300.60
289.00
300.60
300.60
2,880,149
Aug 28, 2026
291.00
292.85
290.05
292.00
292.00
1,164,928
Aug 27, 2026
290.00
293.35
289.60
290.95
290.95
1,988,032
Aug 26, 2026
292.90
295.95
289.00
289.00
289.00
1,547,208
Aug 25, 2026
294.55
295.70
291.60
292.50
292.50
1,740,879
Aug 24, 2026
293.85
296.80
291.40
295.95
295.95
1,748,335
Aug 21, 2026
289.95
293.50
289.75
293.00
293.00
1,700,150
Aug 20, 2026
290.00
293.75
286.60
291.40
291.40
3,197,045
Aug 19, 2026
286.25
291.50
285.65
288.15
288.15
5,252,827
Aug 18, 2026
281.80
286.95
281.80
286.25
286.25
2,933,102
Aug 17, 2026
282.60
286.40
281.65
281.80
281.80
1,036,006
Aug 14, 2026
279.25
283.50
277.15
282.60
282.60
4,682,500
Aug 13, 2026
279.25
287.40
273.00
279.30
279.30
2,380,081
Aug 12, 2026
277.00
281.90
277.00
279.85
279.85
1,408,161
Aug 11, 2026
279.15
279.15
273.40
277.00
277.00
1,059,438
Aug 10, 2026
280.60
280.60
275.50
280.00
280.00
1,090,547
Aug 7, 2026
275.40
280.60
275.40
280.60
280.60
833,605
Aug 6, 2026
281.00
282.80
276.95
276.95
276.95
1,356,475
Aug 5, 2026
285.00
285.00
280.40
280.80
280.80
717,887
Aug 4, 2026
284.85
285.00
277.45
285.00
285.00
1,436,491
Aug 3, 2026
280.75
284.85
279.05
284.85
284.85
1,506,784
Jul 31, 2026
278.80
281.30
276.95
280.75
280.75
1,110,722
Jul 30, 2026
277.05
281.35
275.10
278.90
278.90
1,819,061
Jul 29, 2026
278.20
278.50
275.05
277.10
277.10
1,226,262
Jul 28, 2026
272.95
280.00
271.35
277.80
277.80
1,815,030
Jul 27, 2026
275.10
276.45
272.00
272.90
272.90
1,308,556
Jul 24, 2026
268.95
275.15
267.90
274.70
274.70
2,466,930
Jul 23, 2026
277.50
277.85
267.35
269.45
269.45
2,923,648
Jul 22, 2026
275.25
280.55
274.05
279.65
279.65
3,065,377
Jul 21, 2026
276.95
278.20
273.50
276.65
276.65
2,609,505
Jul 20, 2026
273.00
277.00
271.00
275.05
275.05
2,056,164
Jul 17, 2026
275.55
276.75
272.00
273.80
273.80
1,305,150
Jul 16, 2026
278.40
279.35
275.05
275.90
275.90
1,631,824
Jul 15, 2026
276.05
280.95
276.05
278.40
278.40
2,220,213
Jul 14, 2026
277.85
278.15
275.30
276.05
276.05
1,207,948
Jul 13, 2026
275.15
280.55
275.15
278.95
278.95
1,054,027
Jul 10, 2026
279.80
282.80
277.95
278.95
278.95
715,028
Jul 9, 2026
272.50
279.15
272.15
277.15
277.15
1,743,760
Jul 8, 2026
275.70
276.45
270.50
271.60
271.60
4,664,171
Jul 7, 2026
277.50
282.60
275.25
279.60
279.60
4,121,618
Jul 6, 2026
275.95
276.60
272.90
275.50
275.50
1,676,619
Jul 3, 2026
278.80
278.80
275.35
275.95
275.95
1,780,255
Jul 2, 2026
279.50
279.60
274.65
275.20
275.20
2,032,285
Jul 1, 2026
281.00
284.25
277.40
279.10
279.10
1,342,851
Jun 30, 2026
281.25
282.00
278.10
280.80
280.80
3,356,558
Jun 29, 2026
282.25
285.00
280.10
281.25
281.25
2,362,234
Jun 25, 2026
288.45
290.40
281.65
282.25
282.25
3,057,705
Jun 24, 2026
285.00
289.80
284.55
287.85
287.85
3,242,080
Jun 23, 2026
288.95
289.35
284.35
284.95
284.95
2,941,536
Jun 22, 2026
290.50
290.50
285.50
286.50
286.50
1,449,247
Jun 19, 2026
288.00
291.90
285.55
288.70
288.70
2,152,318
Jun 18, 2026
292.40
293.75
287.35
288.25
288.25
3,730,101
Jun 17, 2026
292.95
294.10
289.55
292.00
292.00
3,428,931
Jun 16, 2026
286.60
291.80
284.10
290.55
290.55
5,030,098
Jun 15, 2026
280.50
291.00
280.25
285.90
285.90
4,766,702
Jun 12, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
265.00
275.20
264.00
274.75
274.75
3,007,620
Jun 11, 2026
267.50
267.85
261.15
263.05
260.05
9,984,416
Jun 10, 2026
267.10
269.95
266.90
268.30
265.24
3,188,028
Jun 9, 2026
269.20
270.20
266.55
268.80
265.73
1,837,634
Jun 8, 2026
267.45
269.50
265.35
267.35
264.30
1,737,994
Jun 5, 2026
269.80
271.50
267.35
269.45
266.38
2,915,553
Jun 4, 2026
270.50
272.90
268.50
269.05
265.98
2,795,662
Jun 3, 2026
269.80
272.75
266.55
269.95
266.87
1,870,667
Jun 2, 2026
268.50
270.50
266.35
269.00
265.93
1,672,662
Jun 1, 2026
272.00
277.10
269.55
270.45
267.37
7,812,225
May 29, 2026
280.00
280.25
266.85
271.05
267.96
8,651,681
May 27, 2026
280.15
280.80
275.80
278.80
275.62
1,198,057
May 26, 2026
280.90
282.00
277.15
280.20
277.00
1,669,492
May 25, 2026
275.00
284.25
275.00
282.25
279.03
1,717,013
May 22, 2026
269.90
279.25
268.30
272.35
269.24
1,924,323
May 21, 2026
264.90
271.95
264.90
269.90
266.82
2,614,592
May 20, 2026
265.15
267.50
261.35
264.65
261.63
2,022,657
May 19, 2026
266.00
270.00
264.30
265.15
262.13
1,410,279
May 18, 2026
262.80
265.95
260.20
265.15
262.13
2,954,216
May 15, 2026
271.75
272.05
263.10
263.60
260.59
3,230,277
May 14, 2026
274.60
274.65
268.25
271.75
268.65
959,498
May 13, 2026
273.50
274.10
269.20
271.35
268.26
1,758,054
May 12, 2026
274.75
276.50
270.40
271.15
268.06
1,805,836
May 11, 2026
282.25
282.25
275.00
275.75
272.61
1,912,967
May 8, 2026
282.10
286.25
278.95
283.80
280.56
1,964,345
May 7, 2026
283.35
284.05
278.10
282.10
278.88
6,361,421
May 6, 2026
284.90
285.00
278.50
283.30
280.07
4,247,311
May 5, 2026
280.00
286.80
270.85
282.55
279.33
13,145,410
May 4, 2026
280.45
282.00
275.80
276.70
273.54
1,770,656
Apr 30, 2026
278.45
279.00
274.01
276.76
273.60
3,227,573
Apr 29, 2026
280.69
282.50
278.45
280.12
276.93
2,957,724
Apr 28, 2026
280.00
281.50
275.55
277.72
274.55
1,406,742
Apr 27, 2026
273.45
281.20
272.90
279.90
276.71
3,970,991
Apr 24, 2026
276.00
276.90
271.10
273.45
270.33
1,772,320
Apr 23, 2026
277.54
279.90
273.41
275.81
272.66
2,244,060
Apr 22, 2026
277.02
280.57
275.88
279.55
276.36
1,192,845
Apr 21, 2026
272.31
278.29
271.00
277.78
274.61
2,120,341
Apr 20, 2026
273.80
274.94
270.01
272.13
269.03
2,605,561
Apr 17, 2026
271.98
275.23
270.04
273.22
270.10
1,802,511
Apr 16, 2026
271.05
273.58
269.70
271.49
268.39
2,465,787
Apr 15, 2026
271.00
272.43
268.00
271.05
267.96
3,073,230
Apr 13, 2026
263.55
266.00
259.00
264.54
261.52
3,988,110
Apr 10, 2026
270.08
274.55
268.35
270.74
267.65
3,750,922
Apr 9, 2026
268.00
272.60
262.50
271.37
268.28
9,880,604
Apr 8, 2026
275.00
278.39
266.00
270.41
267.33
8,748,569
Apr 7, 2026
251.00
256.50
249.60
255.08
252.17
3,268,858
Apr 6, 2026
253.99
255.64
248.54
254.52
251.62
2,365,626
Apr 2, 2026
256.00
256.00
247.09
254.69
251.79
2,681,295
Apr 1, 2026
256.10
263.20
253.00
257.88
254.94
7,092,013
Mar 30, 2026
242.10
253.65
240.75
248.45
245.62
6,195,343
Mar 27, 2026
253.00
253.75
245.40
246.20
243.39
8,409,017
Mar 25, 2026
246.65
251.25
244.55
249.85
247.00
8,711,316
Mar 24, 2026
243.10
244.50
236.25
241.90
239.14
6,096,343
Mar 23, 2026
247.75
248.85
235.35
238.05
235.34
12,355,833
Mar 20, 2026
273.55
274.00
256.55
257.65
254.71
10,174,024
Mar 19, 2026
283.60
283.60
269.10
270.85
267.76
5,737,656
Mar 18, 2026
289.65
295.45
287.00
291.60
288.27
3,507,400
Mar 17, 2026
285.70
289.95
281.95
287.70
284.42
3,824,228
Mar 16, 2026
285.30
288.10
280.35
283.35
280.12
3,471,033
Mar 13, 2026
296.70
297.70
285.10
286.30
283.03
1,996,356
Mar 12, 2026
290.70
301.95
288.15
296.70
293.32
8,997,138
Mar 11, 2026
293.40
296.65
287.90
289.65
286.35
3,000,188
Mar 10, 2026
285.95
292.50
284.50
290.10
286.79
11,888,834
Mar 9, 2026
284.65
286.85
273.95
278.55
275.37
9,775,021
Mar 6, 2026
289.85
296.50
287.80
290.40
287.09
11,172,051
Mar 5, 2026
279.00
295.00
278.00
293.05
289.71
13,897,467
Mar 4, 2026
298.00
298.00
271.75
280.00
276.81
20,923,538
Mar 2, 2026
315.00
321.00
306.50
308.65
305.13
4,585,224
Feb 27, 2026
317.00
326.40
316.10
323.40
319.71
8,390,107
Feb 26, 2026
314.00
317.65
312.60
317.00
313.38
3,103,856
Feb 25, 2026
308.95
316.25
307.65
313.90
310.32
3,896,456
Feb 24, 2026
306.45
310.70
302.70
307.95
304.44
4,742,960
Feb 23, 2026
308.00
308.00
304.50
306.45
302.96
1,159,790
Feb 20, 2026
302.50
307.60
300.85
306.65
303.15
1,472,425
Feb 19, 2026
303.95
307.00
300.30
301.80
298.36
1,139,535
Feb 18, 2026
297.00
308.85
296.60
304.00
300.53
3,360,714
Feb 17, 2026
294.15
297.00
292.35
296.65
293.27
705,457
Feb 16, 2026
288.30
295.25
287.35
294.70
291.34
1,110,180
Feb 13, 2026
291.85
294.65
286.05
290.40
287.09
2,767,142
Feb 12, 2026
303.80
305.25
295.00
297.15
293.76
3,061,164
Feb 11, 2026
303.80
304.45
301.15
303.90
300.43
1,493,444
Feb 10, 2026
299.90
305.10
297.35
303.70
300.24
2,451,713
Feb 9, 2026
296.90
301.70
295.05
300.00
296.58
3,499,675
Feb 6, 2026
298.00
298.10
293.90
295.85
292.48
1,616,121
Feb 5, 2026
300.00
301.25
296.75
298.85
295.44
1,826,774
Feb 4, 2026
298.50
302.35
295.35
298.50
295.10
2,760,921
Feb 3, 2026
293.10
298.95
287.60
297.40
294.01
4,445,965
Feb 2, 2026
281.00
291.50
281.00
290.20
286.89
3,096,050
Jan 30, 2026
293.90
295.30
288.30
289.75
286.45
3,193,737
Jan 29, 2026
293.40
297.75
291.25
296.00
292.62
2,997,654
Jan 28, 2026
277.70
292.00
276.10
290.65
287.34
3,100,244
Jan 27, 2026
277.50
278.90
272.80
277.70
274.53
2,510,638
Jan 23, 2026
281.00
282.45
276.55
278.10
274.93
3,056,627
Jan 22, 2026
277.00
277.20
273.65
275.05
271.91
1,401,547
Jan 21, 2026
273.25
278.45
269.90
275.85
272.70
2,912,125
Jan 20, 2026
279.70
281.10
272.05
273.75
270.63
2,656,370
Jan 19, 2026
284.00
286.20
277.15
280.05
276.86
2,239,339
Jan 16, 2026
287.00
290.30
283.10
284.65
281.40
1,997,775
Jan 15, 2026
286.25
286.25
286.25
286.25
282.99
-
Jan 14, 2026
287.05
290.35
285.20
286.25
282.99
2,592,474
Jan 13, 2026
286.95
288.80
282.20
287.45
284.17
3,282,180
Jan 12, 2026
287.05
289.20
283.75
286.30
283.03
1,974,524
Jan 9, 2026
287.65
295.85
286.80
287.45
284.17
7,547,930
Jan 8, 2026
293.00
293.30
282.00
283.15
279.92
3,589,440
Jan 7, 2026
293.50
299.80
291.10
294.35
290.99
6,494,904
Jan 6, 2026
286.10
296.10
283.80
295.30
291.93
4,129,368
Jan 5, 2026
291.05
291.60
286.55
288.45
285.16
1,247,137
Jan 2, 2026
288.20
292.05
284.65
291.05
287.73
2,451,474
Jan 1, 2026
284.90
288.65
283.80
288.10
284.81
1,656,639
Dec 31, 2025
279.95
284.95
279.60
284.10
280.86
1,734,622
Dec 30, 2025
282.00
282.55
279.10
279.75
276.56
3,948,932
Dec 29, 2025
282.70
282.70
276.15
278.45
275.27
1,009,347
Dec 26, 2025
281.05
283.60
280.00
281.70
278.49
829,027
Dec 24, 2025
280.90
284.05
279.50
281.05
277.84
1,887,230
Dec 23, 2025
276.45
280.00
276.35
279.40
276.21
1,673,894
Dec 22, 2025
274.00
276.75
273.65
276.25
273.10
1,589,792
Dec 19, 2025
268.80
274.25
268.35
273.85
270.73
2,108,474
Dec 18, 2025
268.65
270.40
266.45
268.80
265.73
995,166
Dec 17, 2025
264.85
269.40
264.85
268.65
265.59
1,442,506
Dec 16, 2025
268.70
269.15
263.50
264.70
261.68
1,637,601
Dec 15, 2025
268.95
269.45
265.60
268.55
265.49
1,617,101
Dec 12, 2025
271.10
271.65
267.95
268.95
265.88
812,978
Dec 11, 2025
272.00
272.25
267.20
271.10
268.01
1,337,417
Dec 10, 2025
269.80
272.00
268.95
269.90
266.82
1,059,519
Dec 9, 2025
270.40
270.70
266.50
269.25
266.18
2,495,347
Dec 8, 2025
274.40
274.80
269.25
270.80
267.71
1,512,573
Dec 5, 2025
280.90
280.95
273.70
274.80
271.67
2,705,927
Dec 4, 2025
271.45
281.40
271.10
280.95
277.75
12,174,889
Dec 3, 2025
270.60
271.40
268.00
268.75
265.68
1,078,937
Dec 2, 2025
270.60
272.85
270.05
271.10
268.01
2,475,590
Dec 1, 2025
272.05
273.10
270.50
271.90
268.80
1,573,594
Nov 28, 2025
273.80
274.55
271.50
271.85
268.75
2,277,281
Nov 27, 2025
275.60
276.55
273.55
273.95
270.83
1,727,350
Nov 26, 2025
271.75
276.35
271.55
275.10
271.96
3,032,466
Nov 25, 2025
271.00
273.40
270.70
272.15
269.05
804,261
Nov 24, 2025
275.00
275.85
270.45
271.40
268.30
2,563,697
Nov 21, 2025
275.00
276.90
272.90
275.15
272.01
1,135,312
Nov 20, 2025
274.00
275.85
272.95
274.35
271.22
2,008,463
Nov 19, 2025
275.50
275.85
273.30
274.25
271.12
1,397,603
Nov 18, 2025
276.05
276.70
272.70
274.85
271.72
1,735,701
Nov 17, 2025
274.00
276.60
272.00
276.05
272.90
4,622,702
Nov 14, 2025
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
271.90
275.30
271.45
273.60
270.48
1,790,555
Nov 13, 2025
283.00
283.45
278.20
278.90
268.80
3,032,159
Nov 12, 2025
279.00
282.85
278.65
280.45
270.29
1,776,442
Nov 11, 2025
277.60
279.55
271.50
277.55
267.50
2,100,630
Nov 10, 2025
276.00
282.55
275.85
277.65
267.59
3,963,479
Nov 7, 2025
274.95
279.70
274.05
278.50
268.41
1,096,702
Nov 6, 2025
283.30
283.30
274.00
275.00
265.04
1,791,494
Nov 4, 2025
286.00
286.35
280.00
280.50
270.34
1,146,375
Nov 3, 2025
282.95
286.00
280.30
285.05
274.73
2,163,245
