PETRONET LNG LTD (petronet)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 308.65 | 309.6 | 303.35 | 305.05 | 2610000 |
| 2025-07-07 05:30:00 | 304.4 | 309.7 | 300.4 | 308.75 | 16149600 |
| 2025-07-04 05:30:00 | 300.25 | 303.25 | 295.45 | 301.25 | 9795600 |
| 2025-07-03 05:30:00 | 303.45 | 303.45 | 297.45 | 299.5 | 4231800 |
| 2025-07-02 05:30:00 | 297.35 | 301.55 | 296.65 | 300.9 | 2100600 |
| 2025-07-01 05:30:00 | 300.15 | 302.5 | 297.2 | 298.9 | 2629800 |
| 2025-06-30 05:30:00 | 303.0 | 303.3 | 299.1 | 300.9 | 2170800 |
| 2025-06-27 05:30:00 | 300.05 | 308.25 | 299.8 | 301.8 | 7722000 |
| 2025-06-26 05:30:00 | 297.1 | 301.25 | 295.65 | 300.3 | 8859000 |
| 2025-06-25 05:30:00 | 300.8 | 300.9 | 296.0 | 296.9 | 17763000 |
| 2025-06-24 05:30:00 | 299.3 | 303.0 | 298.05 | 299.15 | 12253500 |
| 2025-06-23 05:30:00 | 292.5 | 298.4 | 290.9 | 297.1 | 13407000 |
| 2025-06-20 05:30:00 | 290.9 | 296.5 | 290.9 | 295.05 | 5208000 |
| 2025-06-19 05:30:00 | 297.5 | 297.55 | 290.95 | 291.55 | 4450500 |
| 2025-06-18 05:30:00 | 297.1 | 299.75 | 295.6 | 297.35 | 2379000 |
| 2025-06-17 05:30:00 | 299.9 | 302.4 | 296.15 | 297.1 | 2488500 |
| 2025-06-16 05:30:00 | 301.25 | 303.7 | 296.25 | 301.7 | 2893500 |
| 2025-06-13 05:30:00 | 296.45 | 305.4 | 295.0 | 301.35 | 3784500 |
| 2025-06-12 05:30:00 | 311.1 | 311.6 | 303.05 | 304.3 | 3225000 |
| 2025-06-11 05:30:00 | 309.3 | 314.5 | 309.15 | 310.8 | 4360500 |
| 2025-06-10 05:30:00 | 313.6 | 314.1 | 308.05 | 309.2 | 3973500 |
| 2025-06-09 05:30:00 | 307.75 | 313.5 | 305.2 | 312.05 | 3883500 |
| 2025-06-06 05:30:00 | 308.0 | 310.35 | 306.55 | 307.25 | 1797000 |
| 2025-06-05 05:30:00 | 308.75 | 310.9 | 307.85 | 309.25 | 1980000 |
| 2025-06-04 05:30:00 | 307.55 | 309.5 | 305.35 | 308.7 | 1575000 |
| 2025-06-03 05:30:00 | 307.0 | 311.15 | 303.2 | 307.15 | 3612000 |
| 2025-06-02 05:30:00 | 306.65 | 310.6 | 305.25 | 306.7 | 3141000 |
| 2025-05-30 05:30:00 | 316.0 | 317.75 | 308.1 | 309.2 | 3700500 |
| 2025-05-29 05:30:00 | 314.7 | 315.3 | 310.2 | 314.1 | 3541500 |
| 2025-05-28 05:30:00 | 318.25 | 318.25 | 312.3 | 313.25 | 10119000 |
| 2025-05-27 05:30:00 | 316.25 | 320.95 | 314.55 | 317.6 | 16201500 |
| 2025-05-26 05:30:00 | 321.25 | 325.55 | 318.4 | 318.7 | 11469000 |
| 2025-05-23 05:30:00 | 319.9 | 323.4 | 318.85 | 320.5 | 5539500 |
| 2025-05-22 05:30:00 | 321.0 | 322.65 | 317.4 | 320.2 | 3787500 |
| 2025-05-21 05:30:00 | 312.0 | 323.85 | 310.8 | 321.95 | 7639500 |
| 2025-05-20 05:30:00 | 317.45 | 321.6 | 310.5 | 317.05 | 8964000 |
| 2025-05-19 05:30:00 | 322.05 | 324.3 | 318.75 | 320.75 | 4158000 |
| 2025-05-16 05:30:00 | 314.35 | 323.85 | 314.35 | 322.1 | 3327000 |
| 2025-05-15 05:30:00 | 315.8 | 327.2 | 315.2 | 319.9 | 9181500 |
| 2025-05-14 05:30:00 | 313.05 | 320.35 | 310.05 | 317.3 | 4495500 |
| 2025-05-13 05:30:00 | 316.9 | 317.8 | 311.75 | 313.4 | 1858500 |
| 2025-05-12 05:30:00 | 312.0 | 317.25 | 311.65 | 316.2 | 2467500 |
| 2025-05-09 05:30:00 | 301.2 | 311.85 | 300.45 | 308.9 | 2881500 |
| 2025-05-08 05:30:00 | 309.05 | 313.0 | 304.45 | 305.6 | 3093000 |
| 2025-05-07 05:30:00 | 305.5 | 310.95 | 303.8 | 307.8 | 3003000 |
| 2025-05-06 05:30:00 | 314.4 | 316.25 | 306.2 | 308.25 | 3453000 |
| 2025-05-05 05:30:00 | 314.4 | 320.4 | 313.05 | 316.5 | 2628000 |
| 2025-05-02 05:30:00 | 314.35 | 320.95 | 310.65 | 313.05 | 4008000 |
| 2025-04-30 05:30:00 | 311.0 | 318.5 | 309.3 | 314.35 | 4320000 |
| 2025-04-29 05:30:00 | 312.15 | 316.0 | 309.85 | 311.15 | 1927500 |
| 2025-04-28 05:30:00 | 309.05 | 314.95 | 306.1 | 312.15 | 2836500 |
| 2025-04-25 05:30:00 | 313.0 | 316.25 | 305.8 | 310.0 | 4662000 |
| 2025-04-24 05:30:00 | 314.15 | 316.25 | 305.95 | 312.7 | 5233500 |
| 2025-04-23 05:30:00 | 313.25 | 316.25 | 308.1 | 314.9 | 9721500 |
| 2025-04-22 05:30:00 | 313.65 | 318.1 | 312.25 | 312.95 | 14160000 |
| 2025-04-21 05:30:00 | 301.55 | 315.0 | 301.55 | 313.4 | 10564500 |
| 2025-04-17 05:30:00 | 301.3 | 304.95 | 299.15 | 303.7 | 3313500 |
| 2025-04-16 05:30:00 | 294.55 | 301.8 | 293.25 | 300.9 | 2808000 |
| 2025-04-15 05:30:00 | 287.1 | 296.75 | 287.1 | 295.95 | 4150500 |
| 2025-04-11 05:30:00 | 288.35 | 289.4 | 283.75 | 285.2 | 1746000 |
| 2025-04-09 05:30:00 | 282.5 | 289.45 | 281.3 | 286.75 | 3124500 |
| 2025-04-08 05:30:00 | 283.45 | 286.55 | 270.85 | 285.7 | 4906500 |
| 2025-04-07 05:30:00 | 271.95 | 278.65 | 270.0 | 276.75 | 4032000 |
| 2025-04-04 05:30:00 | 299.0 | 299.6 | 281.45 | 284.35 | 5007000 |
| 2025-04-03 05:30:00 | 299.6 | 300.1 | 292.05 | 299.45 | 2556000 |
| 2025-04-02 05:30:00 | 298.8 | 300.7 | 294.6 | 299.85 | 2541000 |
| 2025-04-01 05:30:00 | 293.05 | 300.9 | 291.2 | 298.75 | 3483000 |
| 2025-03-28 05:30:00 | 292.95 | 299.45 | 292.45 | 295.2 | 3481500 |
| 2025-03-27 05:30:00 | 292.6 | 298.0 | 290.8 | 296.3 | 13107000 |
| 2025-03-26 05:30:00 | 297.4 | 302.4 | 295.1 | 296.1 | 9183000 |
| 2025-03-25 05:30:00 | 304.2 | 307.75 | 295.35 | 297.05 | 8529000 |
| 2025-03-24 05:30:00 | 302.0 | 307.8 | 302.0 | 304.55 | 11106000 |
| 2025-03-21 05:30:00 | 297.5 | 305.35 | 294.3 | 301.95 | 6126000 |
| 2025-03-20 05:30:00 | 300.95 | 300.95 | 295.0 | 297.55 | 3019500 |
| 2025-03-19 05:30:00 | 290.0 | 298.2 | 287.85 | 297.5 | 3771000 |
| 2025-03-18 05:30:00 | 284.65 | 289.1 | 284.5 | 287.3 | 2016000 |
| 2025-03-17 05:30:00 | 280.95 | 290.6 | 280.05 | 284.9 | 5085000 |
| 2025-03-13 05:30:00 | 285.95 | 285.95 | 280.25 | 281.25 | 2242500 |
| 2025-03-12 05:30:00 | 287.3 | 290.7 | 282.4 | 286.35 | 2761500 |
| 2025-03-11 05:30:00 | 276.7 | 287.4 | 274.3 | 286.5 | 3436500 |
| 2025-03-10 05:30:00 | 288.75 | 288.75 | 276.05 | 278.25 | 3648000 |
| 2025-03-07 05:30:00 | 290.0 | 291.7 | 285.7 | 287.15 | 3838500 |
| 2025-03-06 05:30:00 | 290.2 | 293.85 | 284.0 | 289.95 | 5148000 |
| 2025-03-05 05:30:00 | 284.0 | 289.2 | 282.95 | 288.3 | 3784500 |
| 2025-03-04 05:30:00 | 274.5 | 282.45 | 271.45 | 281.45 | 5124000 |
| 2025-03-03 05:30:00 | 280.1 | 286.25 | 274.8 | 281.9 | 4989000 |
| 2025-02-28 05:30:00 | 301.05 | 301.35 | 281.25 | 284.2 | 9880500 |
| 2025-02-27 05:30:00 | 290.85 | 300.7 | 287.55 | 299.9 | 11296500 |
| 2025-02-25 05:30:00 | 302.0 | 302.35 | 290.4 | 291.15 | 11137500 |
| 2025-02-24 05:30:00 | 296.1 | 305.8 | 296.1 | 304.35 | 13972500 |
| 2025-02-21 05:30:00 | 304.6 | 306.75 | 298.2 | 301.45 | 11064000 |
| 2025-02-20 05:30:00 | 299.0 | 308.9 | 296.2 | 307.0 | 4200000 |
| 2025-02-19 05:30:00 | 289.6 | 299.1 | 287.7 | 298.55 | 3549000 |
| 2025-02-18 05:30:00 | 289.0 | 289.0 | 278.45 | 288.3 | 3948000 |
| 2025-02-17 05:30:00 | 291.8 | 291.8 | 281.5 | 285.25 | 5106000 |
| 2025-02-14 05:30:00 | 302.1 | 302.1 | 283.6 | 287.0 | 4290000 |
| 2025-02-13 05:30:00 | 303.55 | 305.55 | 296.45 | 297.95 | 2818500 |
| 2025-02-12 05:30:00 | 304.55 | 304.55 | 290.65 | 302.3 | 3738000 |
| 2025-02-11 05:30:00 | 310.95 | 314.65 | 298.65 | 303.35 | 3475500 |
| 2025-02-10 05:30:00 | 317.75 | 320.4 | 313.3 | 314.65 | 2370000 |