PETRONET LNG LTD (petronet)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 309.85 | 309.9 | 308.95 | 308.95 | 30000 |
| 2025-04-25 15:28:00 | 309.9 | 310.0 | 309.85 | 309.85 | 10500 |
| 2025-04-25 15:27:00 | 309.7 | 309.9 | 309.7 | 309.9 | 25500 |
| 2025-04-25 15:26:00 | 309.65 | 309.8 | 309.65 | 309.7 | 31500 |
| 2025-04-25 15:25:00 | 309.4 | 309.7 | 309.4 | 309.65 | 16500 |
| 2025-04-25 15:24:00 | 309.7 | 309.7 | 309.4 | 309.4 | 27000 |
| 2025-04-25 15:23:00 | 309.9 | 309.9 | 309.7 | 309.7 | 25500 |
| 2025-04-25 15:22:00 | 309.7 | 309.95 | 309.6 | 309.95 | 21000 |
| 2025-04-25 15:21:00 | 309.7 | 309.8 | 309.6 | 309.7 | 69000 |
| 2025-04-25 15:20:00 | 309.8 | 309.9 | 309.7 | 309.7 | 40500 |
| 2025-04-25 15:19:00 | 310.3 | 310.3 | 309.7 | 309.8 | 58500 |
| 2025-04-25 15:18:00 | 309.95 | 310.25 | 309.95 | 310.25 | 18000 |
| 2025-04-25 15:17:00 | 310.05 | 310.05 | 309.6 | 309.75 | 36000 |
| 2025-04-25 15:16:00 | 309.15 | 310.05 | 309.15 | 310.05 | 57000 |
| 2025-04-25 15:15:00 | 309.25 | 309.3 | 309.15 | 309.15 | 10500 |
| 2025-04-25 15:14:00 | 309.35 | 309.35 | 309.25 | 309.25 | 9000 |
| 2025-04-25 15:13:00 | 309.5 | 309.65 | 309.3 | 309.35 | 34500 |
| 2025-04-25 15:12:00 | 310.0 | 310.1 | 309.8 | 309.8 | 13500 |
| 2025-04-25 15:11:00 | 310.05 | 310.35 | 310.05 | 310.25 | 9000 |
| 2025-04-25 15:10:00 | 310.3 | 310.35 | 310.0 | 310.15 | 49500 |
| 2025-04-25 15:09:00 | 310.45 | 310.6 | 310.3 | 310.3 | 10500 |
| 2025-04-25 15:08:00 | 310.6 | 310.7 | 310.45 | 310.45 | 18000 |
| 2025-04-25 15:07:00 | 310.95 | 310.95 | 310.6 | 310.6 | 46500 |
| 2025-04-25 15:06:00 | 311.0 | 311.05 | 310.95 | 310.95 | 9000 |
| 2025-04-25 15:05:00 | 311.15 | 311.15 | 311.0 | 311.0 | 15000 |
| 2025-04-25 15:04:00 | 310.9 | 311.15 | 310.9 | 311.15 | 16500 |
| 2025-04-25 15:03:00 | 311.0 | 311.0 | 310.9 | 310.9 | 9000 |
| 2025-04-25 15:02:00 | 310.9 | 310.9 | 310.55 | 310.55 | 9000 |
| 2025-04-25 15:01:00 | 311.2 | 311.2 | 310.8 | 311.1 | 10500 |
| 2025-04-25 15:00:00 | 310.6 | 311.2 | 310.55 | 311.2 | 25500 |
| 2025-04-25 14:59:00 | 310.7 | 310.7 | 310.65 | 310.65 | 3000 |
| 2025-04-25 14:58:00 | 310.95 | 310.95 | 310.7 | 310.7 | 6000 |
| 2025-04-25 14:57:00 | 310.7 | 310.95 | 310.7 | 310.95 | 9000 |
| 2025-04-25 14:56:00 | 310.9 | 310.95 | 310.7 | 310.7 | 12000 |
| 2025-04-25 14:55:00 | 310.75 | 310.95 | 310.7 | 310.9 | 9000 |
| 2025-04-25 14:54:00 | 310.8 | 310.8 | 310.75 | 310.75 | 9000 |
| 2025-04-25 14:53:00 | 310.8 | 310.85 | 310.8 | 310.8 | 3000 |
| 2025-04-25 14:52:00 | 310.55 | 310.95 | 310.45 | 310.8 | 12000 |
| 2025-04-25 14:51:00 | 310.65 | 310.75 | 310.65 | 310.75 | 4500 |
| 2025-04-25 14:50:00 | 310.7 | 310.8 | 310.65 | 310.65 | 7500 |
| 2025-04-25 14:49:00 | 310.4 | 310.8 | 310.4 | 310.7 | 15000 |
| 2025-04-25 14:48:00 | 310.4 | 310.4 | 310.4 | 310.4 | 3000 |
| 2025-04-25 14:47:00 | 310.05 | 310.35 | 310.05 | 310.35 | 10500 |
| 2025-04-25 14:46:00 | 310.2 | 310.5 | 310.1 | 310.2 | 18000 |
| 2025-04-25 14:45:00 | 310.2 | 310.2 | 309.85 | 310.2 | 24000 |
| 2025-04-25 14:44:00 | 310.3 | 310.3 | 310.3 | 310.3 | 1500 |
| 2025-04-25 14:43:00 | 310.4 | 310.4 | 310.1 | 310.3 | 6000 |
| 2025-04-25 14:42:00 | 310.2 | 310.45 | 310.2 | 310.4 | 9000 |
| 2025-04-25 14:41:00 | 310.25 | 310.25 | 310.2 | 310.2 | 1500 |
| 2025-04-25 14:40:00 | 310.35 | 310.35 | 310.25 | 310.25 | 4500 |
| 2025-04-25 14:39:00 | 310.4 | 310.45 | 310.4 | 310.45 | 4500 |
| 2025-04-25 14:38:00 | 310.05 | 310.4 | 310.05 | 310.4 | 1500 |
| 2025-04-25 14:37:00 | 310.05 | 310.05 | 310.05 | 310.05 | 0 |
| 2025-04-25 14:36:00 | 310.3 | 310.3 | 310.05 | 310.05 | 10500 |
| 2025-04-25 14:35:00 | 310.5 | 310.5 | 310.25 | 310.3 | 12000 |
| 2025-04-25 14:34:00 | 310.1 | 310.5 | 310.1 | 310.5 | 12000 |
| 2025-04-25 14:33:00 | 310.2 | 310.2 | 310.1 | 310.1 | 15000 |
| 2025-04-25 14:32:00 | 311.1 | 311.1 | 310.3 | 310.35 | 24000 |
| 2025-04-25 14:31:00 | 311.1 | 311.1 | 311.1 | 311.1 | 0 |
| 2025-04-25 14:30:00 | 311.35 | 311.35 | 311.05 | 311.1 | 10500 |
| 2025-04-25 14:29:00 | 311.1 | 311.6 | 311.1 | 311.35 | 7500 |
| 2025-04-25 14:28:00 | 311.6 | 311.6 | 311.3 | 311.3 | 6000 |
| 2025-04-25 14:27:00 | 311.6 | 311.6 | 311.6 | 311.6 | 0 |
| 2025-04-25 14:26:00 | 311.6 | 311.6 | 311.6 | 311.6 | 0 |
| 2025-04-25 14:25:00 | 311.65 | 311.65 | 311.6 | 311.6 | 1500 |
| 2025-04-25 14:24:00 | 311.9 | 311.9 | 311.45 | 311.65 | 3000 |
| 2025-04-25 14:23:00 | 311.7 | 311.9 | 311.7 | 311.9 | 3000 |
| 2025-04-25 14:22:00 | 311.7 | 311.7 | 311.7 | 311.7 | 0 |
| 2025-04-25 14:21:00 | 311.7 | 311.7 | 311.7 | 311.7 | 0 |
| 2025-04-25 14:20:00 | 311.7 | 311.7 | 311.7 | 311.7 | 0 |
| 2025-04-25 14:19:00 | 311.6 | 311.7 | 311.6 | 311.7 | 3000 |
| 2025-04-25 14:18:00 | 311.55 | 311.75 | 311.55 | 311.6 | 3000 |
| 2025-04-25 14:17:00 | 311.55 | 311.55 | 311.55 | 311.55 | 0 |
| 2025-04-25 14:16:00 | 311.15 | 311.55 | 311.15 | 311.55 | 1500 |
| 2025-04-25 14:15:00 | 311.15 | 311.15 | 311.15 | 311.15 | 3000 |
| 2025-04-25 14:14:00 | 311.15 | 311.25 | 311.1 | 311.1 | 4500 |
| 2025-04-25 14:13:00 | 310.7 | 311.15 | 310.7 | 311.15 | 3000 |
| 2025-04-25 14:12:00 | 311.0 | 311.0 | 310.55 | 310.7 | 13500 |
| 2025-04-25 14:11:00 | 311.2 | 311.2 | 311.0 | 311.0 | 3000 |
| 2025-04-25 14:10:00 | 311.0 | 311.2 | 310.9 | 311.2 | 4500 |
| 2025-04-25 14:09:00 | 311.3 | 311.3 | 311.0 | 311.0 | 6000 |
| 2025-04-25 14:08:00 | 312.1 | 312.1 | 311.3 | 311.3 | 12000 |
| 2025-04-25 14:07:00 | 312.2 | 312.2 | 312.1 | 312.1 | 1500 |
| 2025-04-25 14:06:00 | 312.45 | 312.45 | 312.2 | 312.2 | 9000 |
| 2025-04-25 14:05:00 | 312.45 | 312.45 | 312.45 | 312.45 | 0 |
| 2025-04-25 14:04:00 | 312.65 | 312.65 | 312.45 | 312.45 | 6000 |
| 2025-04-25 14:03:00 | 312.95 | 313.25 | 312.6 | 312.6 | 12000 |
| 2025-04-25 14:02:00 | 312.85 | 312.95 | 312.85 | 312.95 | 4500 |
| 2025-04-25 14:01:00 | 313.0 | 313.0 | 312.85 | 312.85 | 9000 |
| 2025-04-25 14:00:00 | 313.05 | 313.05 | 313.0 | 313.0 | 7500 |
| 2025-04-25 13:59:00 | 313.0 | 313.05 | 313.0 | 313.05 | 1500 |
| 2025-04-25 13:58:00 | 312.75 | 313.0 | 312.75 | 313.0 | 3000 |
| 2025-04-25 13:57:00 | 312.3 | 312.75 | 312.3 | 312.75 | 12000 |
| 2025-04-25 13:56:00 | 312.05 | 312.05 | 312.05 | 312.05 | 0 |
| 2025-04-25 13:55:00 | 312.05 | 312.05 | 312.05 | 312.05 | 0 |
| 2025-04-25 13:54:00 | 312.2 | 312.2 | 312.05 | 312.05 | 6000 |
| 2025-04-25 13:53:00 | 311.95 | 311.95 | 311.95 | 311.95 | 1500 |
| 2025-04-25 13:52:00 | 311.95 | 311.95 | 311.95 | 311.95 | 0 |
| 2025-04-25 13:51:00 | 311.8 | 311.95 | 311.8 | 311.95 | 1500 |
| 2025-04-25 13:50:00 | 311.8 | 311.8 | 311.8 | 311.8 | 0 |