PETRONET LNG LTD (petronet)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 316.9 | 316.9 | 316.5 | 316.5 | 51000 |
| 2025-05-20 15:28:00 | 317.2 | 317.2 | 316.85 | 316.9 | 67500 |
| 2025-05-20 15:27:00 | 317.15 | 317.2 | 317.1 | 317.2 | 43500 |
| 2025-05-20 15:26:00 | 317.3 | 317.3 | 317.2 | 317.2 | 43500 |
| 2025-05-20 15:25:00 | 317.35 | 317.4 | 317.3 | 317.3 | 30000 |
| 2025-05-20 15:24:00 | 317.3 | 317.5 | 317.3 | 317.35 | 12000 |
| 2025-05-20 15:23:00 | 317.5 | 317.5 | 317.3 | 317.3 | 24000 |
| 2025-05-20 15:22:00 | 317.3 | 317.5 | 317.3 | 317.5 | 73500 |
| 2025-05-20 15:21:00 | 317.2 | 317.3 | 317.2 | 317.3 | 18000 |
| 2025-05-20 15:20:00 | 317.0 | 317.2 | 317.0 | 317.2 | 48000 |
| 2025-05-20 15:19:00 | 316.85 | 316.9 | 316.85 | 316.9 | 15000 |
| 2025-05-20 15:18:00 | 316.95 | 316.95 | 316.85 | 316.85 | 36000 |
| 2025-05-20 15:17:00 | 317.05 | 317.05 | 316.95 | 316.95 | 21000 |
| 2025-05-20 15:16:00 | 317.15 | 317.15 | 317.0 | 317.0 | 6000 |
| 2025-05-20 15:15:00 | 316.7 | 317.15 | 316.7 | 317.15 | 55500 |
| 2025-05-20 15:14:00 | 317.1 | 317.1 | 316.7 | 316.7 | 37500 |
| 2025-05-20 15:13:00 | 317.1 | 317.1 | 317.1 | 317.1 | 0 |
| 2025-05-20 15:12:00 | 317.0 | 317.15 | 317.0 | 317.1 | 18000 |
| 2025-05-20 15:11:00 | 317.05 | 317.05 | 316.9 | 317.0 | 21000 |
| 2025-05-20 15:10:00 | 316.65 | 316.8 | 316.65 | 316.8 | 7500 |
| 2025-05-20 15:09:00 | 316.8 | 316.8 | 316.65 | 316.65 | 30000 |
| 2025-05-20 15:08:00 | 316.6 | 316.8 | 316.6 | 316.8 | 9000 |
| 2025-05-20 15:07:00 | 317.45 | 317.45 | 316.85 | 316.85 | 42000 |
| 2025-05-20 15:06:00 | 317.15 | 317.55 | 317.15 | 317.45 | 49500 |
| 2025-05-20 15:05:00 | 317.25 | 317.25 | 317.15 | 317.15 | 33000 |
| 2025-05-20 15:04:00 | 317.3 | 317.3 | 317.25 | 317.25 | 13500 |
| 2025-05-20 15:03:00 | 317.25 | 317.3 | 317.05 | 317.3 | 36000 |
| 2025-05-20 15:02:00 | 317.35 | 317.45 | 317.25 | 317.25 | 10500 |
| 2025-05-20 15:01:00 | 317.35 | 317.4 | 317.35 | 317.4 | 10500 |
| 2025-05-20 15:00:00 | 317.2 | 317.35 | 317.2 | 317.35 | 45000 |
| 2025-05-20 14:59:00 | 317.3 | 317.3 | 317.05 | 317.05 | 15000 |
| 2025-05-20 14:58:00 | 317.25 | 317.3 | 317.1 | 317.3 | 3000 |
| 2025-05-20 14:57:00 | 317.3 | 317.3 | 317.05 | 317.25 | 30000 |
| 2025-05-20 14:56:00 | 317.4 | 317.4 | 317.4 | 317.4 | 1500 |
| 2025-05-20 14:55:00 | 317.55 | 317.55 | 317.45 | 317.5 | 3000 |
| 2025-05-20 14:54:00 | 317.8 | 317.8 | 317.45 | 317.55 | 10500 |
| 2025-05-20 14:53:00 | 317.5 | 318.1 | 317.3 | 317.8 | 72000 |
| 2025-05-20 14:52:00 | 317.4 | 317.5 | 317.1 | 317.5 | 18000 |
| 2025-05-20 14:51:00 | 317.3 | 317.4 | 317.3 | 317.4 | 6000 |
| 2025-05-20 14:50:00 | 317.15 | 317.35 | 317.15 | 317.3 | 6000 |
| 2025-05-20 14:49:00 | 317.3 | 317.4 | 317.15 | 317.15 | 15000 |
| 2025-05-20 14:48:00 | 317.05 | 317.3 | 317.05 | 317.3 | 7500 |
| 2025-05-20 14:47:00 | 316.8 | 317.2 | 316.8 | 317.05 | 9000 |
| 2025-05-20 14:46:00 | 316.7 | 316.8 | 316.7 | 316.8 | 3000 |
| 2025-05-20 14:45:00 | 316.35 | 316.7 | 316.35 | 316.7 | 10500 |
| 2025-05-20 14:44:00 | 316.5 | 316.6 | 316.35 | 316.35 | 9000 |
| 2025-05-20 14:43:00 | 316.4 | 316.55 | 316.3 | 316.5 | 16500 |
| 2025-05-20 14:42:00 | 316.4 | 316.5 | 316.25 | 316.4 | 15000 |
| 2025-05-20 14:41:00 | 316.65 | 316.65 | 316.25 | 316.4 | 7500 |
| 2025-05-20 14:40:00 | 316.85 | 316.85 | 316.65 | 316.65 | 46500 |
| 2025-05-20 14:39:00 | 316.9 | 317.0 | 316.85 | 316.85 | 3000 |
| 2025-05-20 14:38:00 | 317.1 | 317.1 | 316.9 | 316.9 | 6000 |
| 2025-05-20 14:37:00 | 316.85 | 317.1 | 316.7 | 317.1 | 31500 |
| 2025-05-20 14:36:00 | 317.25 | 317.25 | 316.8 | 316.85 | 12000 |
| 2025-05-20 14:35:00 | 317.1 | 317.25 | 317.1 | 317.25 | 1500 |
| 2025-05-20 14:34:00 | 317.05 | 317.1 | 317.0 | 317.1 | 7500 |
| 2025-05-20 14:33:00 | 316.7 | 317.05 | 316.7 | 317.05 | 4500 |
| 2025-05-20 14:32:00 | 316.65 | 317.2 | 316.65 | 316.8 | 15000 |
| 2025-05-20 14:31:00 | 316.8 | 316.8 | 316.35 | 316.7 | 31500 |
| 2025-05-20 14:30:00 | 316.8 | 316.8 | 316.65 | 316.8 | 3000 |
| 2025-05-20 14:29:00 | 316.8 | 316.8 | 316.65 | 316.8 | 7500 |
| 2025-05-20 14:28:00 | 316.6 | 316.8 | 316.6 | 316.8 | 3000 |
| 2025-05-20 14:27:00 | 316.35 | 316.6 | 316.35 | 316.6 | 4500 |
| 2025-05-20 14:26:00 | 316.35 | 316.35 | 316.35 | 316.35 | 0 |
| 2025-05-20 14:25:00 | 316.35 | 316.35 | 316.35 | 316.35 | 1500 |
| 2025-05-20 14:24:00 | 316.25 | 316.5 | 316.25 | 316.35 | 15000 |
| 2025-05-20 14:23:00 | 316.25 | 316.25 | 316.25 | 316.25 | 0 |
| 2025-05-20 14:22:00 | 316.2 | 316.25 | 316.1 | 316.25 | 4500 |
| 2025-05-20 14:21:00 | 316.2 | 316.2 | 316.2 | 316.2 | 0 |
| 2025-05-20 14:20:00 | 316.2 | 316.2 | 316.2 | 316.2 | 0 |
| 2025-05-20 14:19:00 | 316.85 | 316.85 | 316.2 | 316.2 | 21000 |
| 2025-05-20 14:18:00 | 316.55 | 316.85 | 316.55 | 316.85 | 3000 |
| 2025-05-20 14:17:00 | 316.6 | 316.6 | 316.5 | 316.55 | 6000 |
| 2025-05-20 14:16:00 | 316.6 | 316.6 | 316.6 | 316.6 | 0 |
| 2025-05-20 14:15:00 | 316.6 | 316.6 | 316.6 | 316.6 | 0 |
| 2025-05-20 14:14:00 | 316.65 | 316.7 | 316.35 | 316.6 | 18000 |
| 2025-05-20 14:13:00 | 316.75 | 316.75 | 316.7 | 316.75 | 3000 |
| 2025-05-20 14:12:00 | 316.95 | 317.05 | 316.75 | 316.75 | 4500 |
| 2025-05-20 14:11:00 | 316.95 | 316.95 | 316.95 | 316.95 | 0 |
| 2025-05-20 14:10:00 | 316.65 | 316.95 | 316.65 | 316.95 | 3000 |
| 2025-05-20 14:09:00 | 316.8 | 316.8 | 316.65 | 316.65 | 3000 |
| 2025-05-20 14:08:00 | 316.8 | 316.8 | 316.8 | 316.8 | 0 |
| 2025-05-20 14:07:00 | 316.9 | 316.9 | 316.8 | 316.8 | 4500 |
| 2025-05-20 14:06:00 | 316.9 | 316.9 | 316.8 | 316.9 | 3000 |
| 2025-05-20 14:05:00 | 316.9 | 316.9 | 316.9 | 316.9 | 0 |
| 2025-05-20 14:04:00 | 316.85 | 317.05 | 316.85 | 316.9 | 19500 |
| 2025-05-20 14:03:00 | 317.0 | 317.0 | 316.55 | 316.95 | 13500 |
| 2025-05-20 14:02:00 | 317.05 | 317.05 | 316.85 | 316.95 | 10500 |
| 2025-05-20 14:01:00 | 317.1 | 317.1 | 316.9 | 317.05 | 6000 |
| 2025-05-20 14:00:00 | 317.15 | 317.15 | 317.1 | 317.1 | 7500 |
| 2025-05-20 13:59:00 | 317.15 | 317.15 | 317.15 | 317.15 | 0 |
| 2025-05-20 13:58:00 | 317.1 | 317.15 | 317.1 | 317.15 | 1500 |
| 2025-05-20 13:57:00 | 317.1 | 317.1 | 317.1 | 317.1 | 0 |
| 2025-05-20 13:56:00 | 317.0 | 317.1 | 317.0 | 317.1 | 1500 |
| 2025-05-20 13:55:00 | 316.8 | 317.0 | 316.8 | 317.0 | 3000 |
| 2025-05-20 13:54:00 | 316.7 | 316.8 | 316.7 | 316.8 | 1500 |
| 2025-05-20 13:53:00 | 317.6 | 317.6 | 316.7 | 316.7 | 81000 |
| 2025-05-20 13:52:00 | 317.6 | 317.6 | 317.6 | 317.6 | 0 |
| 2025-05-20 13:51:00 | 317.5 | 317.6 | 317.5 | 317.6 | 1500 |
| 2025-05-20 13:50:00 | 317.5 | 317.5 | 317.5 | 317.5 | 0 |