PETRONET LNG LTD (petronet)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 306.0 | 306.25 | 306.0 | 306.25 | 37800 |
| 2025-07-08 15:28:00 | 305.7 | 305.8 | 305.7 | 305.8 | 34200 |
| 2025-07-08 15:27:00 | 306.25 | 306.25 | 306.15 | 306.15 | 27000 |
| 2025-07-08 15:26:00 | 306.2 | 306.4 | 306.2 | 306.3 | 50400 |
| 2025-07-08 15:25:00 | 306.05 | 306.15 | 306.0 | 306.15 | 43200 |
| 2025-07-08 15:24:00 | 306.0 | 306.1 | 305.95 | 305.95 | 52200 |
| 2025-07-08 15:23:00 | 305.95 | 305.95 | 305.9 | 305.95 | 50400 |
| 2025-07-08 15:22:00 | 305.9 | 305.95 | 305.9 | 305.95 | 32400 |
| 2025-07-08 15:21:00 | 305.9 | 305.95 | 305.8 | 305.95 | 12600 |
| 2025-07-08 15:20:00 | 305.9 | 305.9 | 305.85 | 305.85 | 21600 |
| 2025-07-08 15:19:00 | 305.9 | 305.95 | 305.9 | 305.95 | 10800 |
| 2025-07-08 15:18:00 | 305.95 | 305.95 | 305.85 | 305.9 | 18000 |
| 2025-07-08 15:17:00 | 305.95 | 305.95 | 305.9 | 305.9 | 10800 |
| 2025-07-08 15:16:00 | 305.8 | 305.85 | 305.7 | 305.75 | 28800 |
| 2025-07-08 15:15:00 | 305.65 | 305.7 | 305.65 | 305.7 | 9000 |
| 2025-07-08 15:14:00 | 305.65 | 305.65 | 305.65 | 305.65 | 10800 |
| 2025-07-08 15:13:00 | 305.55 | 305.6 | 305.55 | 305.6 | 27000 |
| 2025-07-08 15:12:00 | 305.6 | 305.6 | 305.6 | 305.6 | 9000 |
| 2025-07-08 15:11:00 | 305.8 | 305.8 | 305.6 | 305.6 | 18000 |
| 2025-07-08 15:10:00 | 305.75 | 305.75 | 305.65 | 305.65 | 19800 |
| 2025-07-08 15:09:00 | 305.6 | 305.65 | 305.6 | 305.65 | 12600 |
| 2025-07-08 15:08:00 | 305.7 | 305.75 | 305.5 | 305.5 | 151200 |
| 2025-07-08 15:07:00 | 306.15 | 306.15 | 306.15 | 306.15 | 1800 |
| 2025-07-08 15:06:00 | 306.2 | 306.3 | 306.1 | 306.1 | 27000 |
| 2025-07-08 15:05:00 | 306.15 | 306.15 | 306.15 | 306.15 | 14400 |
| 2025-07-08 15:04:00 | 306.0 | 306.15 | 305.95 | 306.15 | 23400 |
| 2025-07-08 15:03:00 | 306.05 | 306.1 | 306.05 | 306.1 | 1800 |
| 2025-07-08 15:02:00 | 305.95 | 306.0 | 305.95 | 306.0 | 7200 |
| 2025-07-08 15:01:00 | 305.7 | 305.75 | 305.55 | 305.75 | 10800 |
| 2025-07-08 15:00:00 | 305.55 | 306.2 | 305.55 | 305.55 | 32400 |
| 2025-07-08 14:59:00 | 305.6 | 305.6 | 305.45 | 305.6 | 5400 |
| 2025-07-08 14:58:00 | 305.75 | 305.75 | 305.75 | 305.75 | 12600 |
| 2025-07-08 14:57:00 | 305.75 | 305.75 | 305.75 | 305.75 | 0 |
| 2025-07-08 14:56:00 | 305.65 | 305.75 | 305.65 | 305.75 | 5400 |
| 2025-07-08 14:55:00 | 305.65 | 305.95 | 305.65 | 305.85 | 21600 |
| 2025-07-08 14:54:00 | 305.6 | 305.6 | 305.6 | 305.6 | 3600 |
| 2025-07-08 14:53:00 | 305.65 | 305.65 | 305.65 | 305.65 | 1800 |
| 2025-07-08 14:52:00 | 305.5 | 305.65 | 305.5 | 305.65 | 9000 |
| 2025-07-08 14:51:00 | 305.4 | 305.6 | 305.4 | 305.6 | 7200 |
| 2025-07-08 14:50:00 | 305.45 | 305.65 | 305.45 | 305.65 | 5400 |
| 2025-07-08 14:49:00 | 305.7 | 305.7 | 305.7 | 305.7 | 0 |
| 2025-07-08 14:48:00 | 305.7 | 305.7 | 305.7 | 305.7 | 0 |
| 2025-07-08 14:47:00 | 305.7 | 305.7 | 305.7 | 305.7 | 1800 |
| 2025-07-08 14:46:00 | 305.5 | 305.6 | 305.5 | 305.6 | 3600 |
| 2025-07-08 14:45:00 | 305.45 | 305.45 | 305.35 | 305.45 | 7200 |
| 2025-07-08 14:44:00 | 305.65 | 305.7 | 305.55 | 305.65 | 10800 |
| 2025-07-08 14:43:00 | 305.6 | 305.6 | 305.6 | 305.6 | 3600 |
| 2025-07-08 14:42:00 | 305.6 | 305.6 | 305.6 | 305.6 | 0 |
| 2025-07-08 14:41:00 | 305.6 | 305.6 | 305.6 | 305.6 | 1800 |
| 2025-07-08 14:40:00 | 305.55 | 305.6 | 305.55 | 305.6 | 7200 |
| 2025-07-08 14:39:00 | 305.6 | 305.7 | 305.6 | 305.65 | 21600 |
| 2025-07-08 14:38:00 | 305.65 | 305.65 | 305.65 | 305.65 | 1800 |
| 2025-07-08 14:37:00 | 305.9 | 305.9 | 305.9 | 305.9 | 0 |
| 2025-07-08 14:36:00 | 305.9 | 305.9 | 305.9 | 305.9 | 3600 |
| 2025-07-08 14:35:00 | 305.9 | 305.9 | 305.9 | 305.9 | 3600 |
| 2025-07-08 14:34:00 | 305.85 | 305.85 | 305.85 | 305.85 | 5400 |
| 2025-07-08 14:33:00 | 305.75 | 305.75 | 305.75 | 305.75 | 0 |
| 2025-07-08 14:32:00 | 305.6 | 305.75 | 305.6 | 305.75 | 9000 |
| 2025-07-08 14:31:00 | 305.25 | 305.45 | 305.2 | 305.2 | 9000 |
| 2025-07-08 14:30:00 | 305.25 | 305.25 | 305.25 | 305.25 | 1800 |
| 2025-07-08 14:29:00 | 305.35 | 305.35 | 305.35 | 305.35 | 3600 |
| 2025-07-08 14:28:00 | 305.35 | 305.45 | 305.35 | 305.45 | 3600 |
| 2025-07-08 14:27:00 | 305.3 | 305.3 | 305.3 | 305.3 | 1800 |
| 2025-07-08 14:26:00 | 304.9 | 304.9 | 304.9 | 304.9 | 0 |
| 2025-07-08 14:25:00 | 304.9 | 304.9 | 304.9 | 304.9 | 0 |
| 2025-07-08 14:24:00 | 304.9 | 304.9 | 304.9 | 304.9 | 3600 |
| 2025-07-08 14:23:00 | 305.3 | 305.3 | 305.3 | 305.3 | 0 |
| 2025-07-08 14:22:00 | 305.15 | 305.3 | 305.15 | 305.3 | 3600 |
| 2025-07-08 14:21:00 | 305.3 | 305.3 | 305.2 | 305.3 | 14400 |
| 2025-07-08 14:20:00 | 305.2 | 305.2 | 305.2 | 305.2 | 0 |
| 2025-07-08 14:19:00 | 305.2 | 305.2 | 305.2 | 305.2 | 10800 |
| 2025-07-08 14:18:00 | 305.7 | 305.7 | 305.7 | 305.7 | 0 |
| 2025-07-08 14:17:00 | 305.35 | 305.7 | 305.35 | 305.7 | 18000 |
| 2025-07-08 14:16:00 | 304.65 | 305.25 | 304.45 | 305.25 | 50400 |
| 2025-07-08 14:15:00 | 304.6 | 304.6 | 304.6 | 304.6 | 0 |
| 2025-07-08 14:14:00 | 304.35 | 304.6 | 304.35 | 304.6 | 3600 |
| 2025-07-08 14:13:00 | 304.6 | 304.6 | 304.4 | 304.4 | 9000 |
| 2025-07-08 14:12:00 | 304.6 | 304.6 | 304.6 | 304.6 | 0 |
| 2025-07-08 14:11:00 | 304.8 | 304.8 | 304.6 | 304.6 | 3600 |
| 2025-07-08 14:10:00 | 304.8 | 304.8 | 304.8 | 304.8 | 1800 |
| 2025-07-08 14:09:00 | 304.6 | 304.6 | 304.6 | 304.6 | 0 |
| 2025-07-08 14:08:00 | 304.6 | 304.6 | 304.6 | 304.6 | 1800 |
| 2025-07-08 14:07:00 | 304.8 | 304.8 | 304.8 | 304.8 | 1800 |
| 2025-07-08 14:06:00 | 304.95 | 304.95 | 304.8 | 304.8 | 5400 |
| 2025-07-08 14:05:00 | 305.0 | 305.0 | 305.0 | 305.0 | 1800 |
| 2025-07-08 14:04:00 | 304.95 | 304.95 | 304.95 | 304.95 | 1800 |
| 2025-07-08 14:03:00 | 304.9 | 304.9 | 304.9 | 304.9 | 0 |
| 2025-07-08 14:02:00 | 304.9 | 304.9 | 304.9 | 304.9 | 0 |
| 2025-07-08 14:01:00 | 304.9 | 304.9 | 304.9 | 304.9 | 3600 |
| 2025-07-08 14:00:00 | 305.05 | 305.05 | 304.9 | 304.9 | 5400 |
| 2025-07-08 13:59:00 | 305.0 | 305.0 | 305.0 | 305.0 | 1800 |
| 2025-07-08 13:58:00 | 305.05 | 305.05 | 305.05 | 305.05 | 1800 |
| 2025-07-08 13:57:00 | 305.1 | 305.1 | 305.1 | 305.1 | 3600 |
| 2025-07-08 13:56:00 | 305.15 | 305.15 | 305.15 | 305.15 | 0 |
| 2025-07-08 13:55:00 | 305.15 | 305.15 | 305.15 | 305.15 | 0 |
| 2025-07-08 13:54:00 | 305.15 | 305.15 | 305.15 | 305.15 | 0 |
| 2025-07-08 13:53:00 | 305.15 | 305.15 | 305.15 | 305.15 | 3600 |
| 2025-07-08 13:52:00 | 305.15 | 305.15 | 305.15 | 305.15 | 0 |
| 2025-07-08 13:51:00 | 305.15 | 305.15 | 305.15 | 305.15 | 3600 |
| 2025-07-08 13:50:00 | 305.1 | 305.1 | 305.1 | 305.1 | 0 |