Price Data Selection & Download
Petronet LNG Share Price All Time Records & Statistics (Mar 2004 - Apr 2026)
5430 daily OHLCV records on NSE from March 2004 to April 2026. See Petronet LNG P/B valuation to compare market price against book value per share.
Share Price All Time High
₹376.45
August 21, 2024
NSE Exchange
Share Price All Time Low
₹5.70
March 26, 2004
NSE Exchange
Highest Volume Trading Day
97,860,558
April 05, 2004 • ₹9.00
NSE Exchange
Share Price History Data (Mar 2004 - Apr 2026)
PETRONET daily open, high, low, close and volume (OHLCV) on NSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹280.69 | ₹282.50 | ₹278.45 | ₹280.12 | 2,957,724 |
| 2026-04-28 | ₹280.00 | ₹281.50 | ₹275.55 | ₹277.72 | 1,406,742 |
| 2026-04-27 | ₹273.45 | ₹281.20 | ₹272.90 | ₹279.90 | 3,970,991 |
| 2026-04-24 | ₹276.00 | ₹276.90 | ₹271.10 | ₹273.45 | 1,772,320 |
| 2026-04-23 | ₹277.54 | ₹279.90 | ₹273.41 | ₹275.81 | 2,244,060 |
| 2026-04-22 | ₹277.02 | ₹280.57 | ₹275.88 | ₹279.55 | 1,192,845 |
| 2026-04-21 | ₹272.31 | ₹278.29 | ₹271.00 | ₹277.78 | 2,120,341 |
| 2026-04-20 | ₹273.80 | ₹274.94 | ₹270.01 | ₹272.13 | 2,605,561 |
| 2026-04-17 | ₹271.98 | ₹275.23 | ₹270.04 | ₹273.22 | 1,802,511 |
| 2026-04-16 | ₹271.05 | ₹273.58 | ₹269.70 | ₹271.49 | 2,465,787 |
| 2026-04-15 | ₹271.00 | ₹272.43 | ₹268.00 | ₹271.05 | 3,073,230 |
| 2026-04-13 | ₹263.55 | ₹266.00 | ₹259.00 | ₹264.54 | 3,988,110 |
| 2026-04-10 | ₹270.08 | ₹274.55 | ₹268.35 | ₹270.74 | 3,750,922 |
| 2026-04-09 | ₹268.00 | ₹272.60 | ₹262.50 | ₹271.37 | 9,880,604 |
| 2026-04-08 | ₹275.00 | ₹278.39 | ₹266.00 | ₹270.41 | 8,748,569 |
| 2026-04-07 | ₹251.00 | ₹256.50 | ₹249.60 | ₹255.08 | 3,268,858 |
| 2026-04-06 | ₹253.99 | ₹255.64 | ₹248.54 | ₹254.52 | 2,365,626 |
| 2026-04-02 | ₹256.00 | ₹256.00 | ₹247.09 | ₹254.69 | 2,681,295 |
| 2026-04-01 | ₹256.10 | ₹263.20 | ₹253.00 | ₹257.88 | 7,092,013 |
| 2026-03-30 | ₹242.10 | ₹253.65 | ₹240.75 | ₹248.45 | 6,195,343 |
| 2026-03-27 | ₹253.00 | ₹253.75 | ₹245.40 | ₹246.20 | 8,409,017 |
| 2026-03-25 | ₹246.65 | ₹251.25 | ₹244.55 | ₹249.85 | 8,711,316 |
| 2026-03-24 | ₹243.10 | ₹244.50 | ₹236.25 | ₹241.90 | 6,096,343 |
| 2026-03-23 | ₹247.75 | ₹248.85 | ₹235.35 | ₹238.05 | 12,355,833 |
| 2026-03-20 | ₹273.55 | ₹274.00 | ₹256.55 | ₹257.65 | 10,174,024 |
| 2026-03-19 | ₹283.60 | ₹283.60 | ₹269.10 | ₹270.85 | 5,737,656 |
| 2026-03-18 | ₹289.65 | ₹295.45 | ₹287.00 | ₹291.60 | 3,507,400 |
| 2026-03-17 | ₹285.70 | ₹289.95 | ₹281.95 | ₹287.70 | 3,824,228 |
| 2026-03-16 | ₹285.30 | ₹288.10 | ₹280.35 | ₹283.35 | 3,471,033 |
| 2026-03-13 | ₹296.70 | ₹297.70 | ₹285.10 | ₹286.30 | 1,996,356 |
| 2026-03-12 | ₹290.70 | ₹301.95 | ₹288.15 | ₹296.70 | 8,997,138 |
| 2026-03-11 | ₹293.40 | ₹296.65 | ₹287.90 | ₹289.65 | 3,000,188 |
| 2026-03-10 | ₹285.95 | ₹292.50 | ₹284.50 | ₹290.10 | 11,888,834 |
| 2026-03-09 | ₹284.65 | ₹286.85 | ₹273.95 | ₹278.55 | 9,775,021 |
| 2026-03-06 | ₹289.85 | ₹296.50 | ₹287.80 | ₹290.40 | 11,172,051 |
| 2026-03-05 | ₹279.00 | ₹295.00 | ₹278.00 | ₹293.05 | 13,897,467 |
| 2026-03-04 | ₹298.00 | ₹298.00 | ₹271.75 | ₹280.00 | 20,923,538 |
| 2026-03-02 | ₹315.00 | ₹321.00 | ₹306.50 | ₹308.65 | 4,585,224 |
| 2026-02-27 | ₹317.00 | ₹326.40 | ₹316.10 | ₹323.40 | 8,390,107 |
| 2026-02-26 | ₹314.00 | ₹317.65 | ₹312.60 | ₹317.00 | 3,103,856 |
| 2026-02-25 | ₹308.95 | ₹316.25 | ₹307.65 | ₹313.90 | 3,896,456 |
| 2026-02-24 | ₹306.45 | ₹310.70 | ₹302.70 | ₹307.95 | 4,742,960 |
| 2026-02-23 | ₹308.00 | ₹308.00 | ₹304.50 | ₹306.45 | 1,159,790 |
| 2026-02-20 | ₹302.50 | ₹307.60 | ₹300.85 | ₹306.65 | 1,472,425 |
| 2026-02-19 | ₹303.95 | ₹307.00 | ₹300.30 | ₹301.80 | 1,139,535 |
| 2026-02-18 | ₹297.00 | ₹308.85 | ₹296.60 | ₹304.00 | 3,360,714 |
| 2026-02-17 | ₹294.15 | ₹297.00 | ₹292.35 | ₹296.65 | 705,457 |
| 2026-02-16 | ₹288.30 | ₹295.25 | ₹287.35 | ₹294.70 | 1,110,180 |
| 2026-02-13 | ₹291.85 | ₹294.65 | ₹286.05 | ₹290.40 | 2,767,142 |
| 2026-02-12 | ₹303.80 | ₹305.25 | ₹295.00 | ₹297.15 | 3,061,164 |
| 2026-02-11 | ₹303.80 | ₹304.45 | ₹301.15 | ₹303.90 | 1,493,444 |
| 2026-02-10 | ₹299.90 | ₹305.10 | ₹297.35 | ₹303.70 | 2,451,713 |
| 2026-02-09 | ₹296.90 | ₹301.70 | ₹295.05 | ₹300.00 | 3,499,675 |
| 2026-02-06 | ₹298.00 | ₹298.10 | ₹293.90 | ₹295.85 | 1,616,121 |
| 2026-02-05 | ₹300.00 | ₹301.25 | ₹296.75 | ₹298.85 | 1,826,774 |
| 2026-02-04 | ₹298.50 | ₹302.35 | ₹295.35 | ₹298.50 | 2,760,921 |
| 2026-02-03 | ₹293.10 | ₹298.95 | ₹287.60 | ₹297.40 | 4,445,965 |
| 2026-02-02 | ₹281.00 | ₹291.50 | ₹281.00 | ₹290.20 | 3,096,050 |
| 2026-02-01 | ₹289.50 | ₹292.00 | ₹280.20 | ₹281.25 | 544,390 |
| 2026-01-30 | ₹293.90 | ₹295.30 | ₹288.30 | ₹289.75 | 3,193,737 |
| 2026-01-29 | ₹293.40 | ₹297.75 | ₹291.25 | ₹296.00 | 2,997,654 |
| 2026-01-28 | ₹277.70 | ₹292.00 | ₹276.10 | ₹290.65 | 3,100,244 |
| 2026-01-27 | ₹277.50 | ₹278.90 | ₹272.80 | ₹277.70 | 2,510,638 |
| 2026-01-23 | ₹281.00 | ₹282.45 | ₹276.55 | ₹278.10 | 3,056,627 |
| 2026-01-22 | ₹277.00 | ₹277.20 | ₹273.65 | ₹275.05 | 1,401,547 |
| 2026-01-21 | ₹273.25 | ₹278.45 | ₹269.90 | ₹275.85 | 2,912,125 |
| 2026-01-20 | ₹279.70 | ₹281.10 | ₹272.05 | ₹273.75 | 2,656,370 |
| 2026-01-19 | ₹284.00 | ₹286.20 | ₹277.15 | ₹280.05 | 2,239,339 |
| 2026-01-16 | ₹287.00 | ₹290.30 | ₹283.10 | ₹284.65 | 1,997,775 |
| 2026-01-14 | ₹287.05 | ₹290.35 | ₹285.20 | ₹286.25 | 2,592,474 |
| 2026-01-13 | ₹286.95 | ₹288.80 | ₹282.20 | ₹287.45 | 3,282,180 |
| 2026-01-12 | ₹287.05 | ₹289.20 | ₹283.75 | ₹286.30 | 1,974,524 |
| 2026-01-09 | ₹287.65 | ₹295.85 | ₹286.80 | ₹287.45 | 7,547,930 |
| 2026-01-08 | ₹293.00 | ₹293.30 | ₹282.00 | ₹283.15 | 3,589,440 |
| 2026-01-07 | ₹293.50 | ₹299.80 | ₹291.10 | ₹294.35 | 6,494,904 |
| 2026-01-06 | ₹286.10 | ₹296.10 | ₹283.80 | ₹295.30 | 4,129,368 |
| 2026-01-05 | ₹291.05 | ₹291.60 | ₹286.55 | ₹288.45 | 1,247,137 |
| 2026-01-02 | ₹288.20 | ₹292.05 | ₹284.65 | ₹291.05 | 2,451,474 |
| 2026-01-01 | ₹284.90 | ₹288.65 | ₹283.80 | ₹288.10 | 1,656,639 |
Petronet LNG Share Price Performance Analysis (Mar 2004 - Apr 2026)
PETRONET price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.77%
₹288.10 → ₹280.12
Year to Date
Price Volatility
6.12%
Low Volatility
Year to Date
Average Daily Volume
4,301,052
Year to Date Average
NSE Exchange
Petronet LNG Share Price History – Frequently Asked Questions
Common questions about PETRONET historical data and records.
What is the all-time high share price of Petronet LNG (PETRONET)?
The all-time high share price of Petronet LNG was ₹376.45 recorded on August 21, 2024 on the NSE exchange.
What is the all-time low share price of Petronet LNG (PETRONET)?
The all-time low share price of Petronet LNG was ₹5.7 recorded on March 26, 2004 on the NSE exchange.
How can I download PETRONET historical share price data?
You can download Petronet LNG historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PETRONET shares?
The highest trading volume day for Petronet LNG was 97,860,558 shares traded on April 05, 2004 on the NSE exchange, with share price at ₹9.0.