Price Data Selection & Download
Tamilnadu Petroproducts Share Price All Time Records & Statistics (Oct 2025 - May 2026)
146 daily OHLCV records on NSE from Oct. 2025 to May 2026. Examine TNPETRO earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹129.89
November 03, 2025
NSE Exchange
Share Price All Time Low
₹78.67
March 17, 2026
NSE Exchange
Highest Volume Trading Day
3,646,814
November 11, 2025 • ₹107.96
NSE Exchange
Share Price History Data (Oct 2025 - May 2026)
TNPETRO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹91.50 | ₹92.12 | ₹90.04 | ₹90.33 | 91,543 |
| 2026-05-26 | ₹90.22 | ₹92.80 | ₹90.22 | ₹91.29 | 136,994 |
| 2026-05-25 | ₹91.50 | ₹91.60 | ₹90.40 | ₹91.13 | 96,767 |
| 2026-05-22 | ₹88.90 | ₹93.99 | ₹88.90 | ₹90.20 | 488,362 |
| 2026-05-21 | ₹90.20 | ₹91.06 | ₹88.62 | ₹89.72 | 121,560 |
| 2026-05-20 | ₹87.75 | ₹90.96 | ₹85.01 | ₹90.66 | 403,069 |
| 2026-05-19 | ₹89.50 | ₹93.53 | ₹89.19 | ₹90.75 | 227,623 |
| 2026-05-18 | ₹88.07 | ₹90.16 | ₹87.10 | ₹89.63 | 107,225 |
| 2026-05-15 | ₹91.40 | ₹91.40 | ₹89.09 | ₹89.59 | 90,163 |
| 2026-05-14 | ₹87.55 | ₹92.45 | ₹87.55 | ₹90.51 | 408,958 |
| 2026-05-13 | ₹87.00 | ₹88.90 | ₹86.07 | ₹87.83 | 85,370 |
| 2026-05-12 | ₹87.67 | ₹88.00 | ₹85.96 | ₹86.58 | 125,261 |
| 2026-05-11 | ₹87.94 | ₹89.90 | ₹86.26 | ₹88.11 | 136,164 |
| 2026-05-08 | ₹89.00 | ₹90.00 | ₹88.01 | ₹88.38 | 104,119 |
| 2026-05-07 | ₹89.00 | ₹90.86 | ₹88.40 | ₹89.42 | 158,396 |
| 2026-05-06 | ₹87.90 | ₹88.96 | ₹86.84 | ₹88.49 | 141,310 |
| 2026-05-05 | ₹86.50 | ₹88.30 | ₹86.50 | ₹87.33 | 95,224 |
| 2026-05-04 | ₹87.89 | ₹88.89 | ₹86.51 | ₹87.27 | 85,997 |
| 2026-04-30 | ₹88.30 | ₹88.52 | ₹84.99 | ₹86.77 | 158,162 |
| 2026-04-29 | ₹91.01 | ₹91.01 | ₹87.61 | ₹87.90 | 156,422 |
| 2026-04-28 | ₹90.00 | ₹91.87 | ₹89.30 | ₹89.91 | 101,319 |
| 2026-04-27 | ₹88.01 | ₹90.89 | ₹88.01 | ₹90.16 | 93,438 |
| 2026-04-24 | ₹90.95 | ₹90.95 | ₹87.32 | ₹88.01 | 72,744 |
| 2026-04-23 | ₹91.04 | ₹91.68 | ₹89.50 | ₹89.70 | 68,274 |
| 2026-04-22 | ₹91.95 | ₹92.25 | ₹91.10 | ₹91.48 | 103,312 |
| 2026-04-21 | ₹91.11 | ₹92.58 | ₹90.71 | ₹91.74 | 68,001 |
| 2026-04-20 | ₹92.80 | ₹92.80 | ₹90.12 | ₹90.66 | 110,376 |
| 2026-04-17 | ₹91.51 | ₹92.95 | ₹91.35 | ₹91.77 | 119,784 |
| 2026-04-16 | ₹92.97 | ₹93.00 | ₹89.61 | ₹91.23 | 143,193 |
| 2026-04-15 | ₹90.10 | ₹92.35 | ₹90.10 | ₹91.12 | 187,016 |
| 2026-04-13 | ₹88.50 | ₹90.10 | ₹86.25 | ₹89.16 | 102,326 |
| 2026-04-10 | ₹87.91 | ₹91.29 | ₹87.91 | ₹88.74 | 172,183 |
| 2026-04-09 | ₹88.52 | ₹89.68 | ₹86.12 | ₹87.67 | 110,846 |
| 2026-04-08 | ₹89.11 | ₹90.00 | ₹87.29 | ₹88.08 | 200,290 |
| 2026-04-07 | ₹84.50 | ₹88.36 | ₹84.13 | ₹86.57 | 224,062 |
| 2026-04-06 | ₹83.50 | ₹85.35 | ₹82.66 | ₹84.45 | 109,116 |
| 2026-04-02 | ₹83.50 | ₹84.70 | ₹81.20 | ₹83.41 | 134,945 |
| 2026-04-01 | ₹82.98 | ₹84.80 | ₹82.32 | ₹83.56 | 103,812 |
| 2026-03-30 | ₹80.36 | ₹82.55 | ₹79.55 | ₹79.98 | 310,598 |
| 2026-03-27 | ₹81.76 | ₹83.80 | ₹79.63 | ₹80.64 | 518,714 |
| 2026-03-25 | ₹83.90 | ₹85.38 | ₹82.00 | ₹82.38 | 215,270 |
| 2026-03-24 | ₹80.30 | ₹83.90 | ₹80.10 | ₹82.66 | 216,862 |
| 2026-03-23 | ₹80.71 | ₹82.09 | ₹79.15 | ₹79.90 | 252,511 |
| 2026-03-20 | ₹82.25 | ₹84.80 | ₹82.00 | ₹82.13 | 131,899 |
| 2026-03-19 | ₹82.45 | ₹84.47 | ₹81.52 | ₹81.97 | 172,981 |
| 2026-03-18 | ₹81.10 | ₹89.00 | ₹80.04 | ₹85.78 | 521,380 |
| 2026-03-17 | ₹81.31 | ₹83.30 | ₹78.67 | ₹81.11 | 469,768 |
| 2026-03-16 | ₹81.16 | ₹82.90 | ₹79.71 | ₹81.68 | 175,926 |
| 2026-03-13 | ₹83.21 | ₹83.27 | ₹80.36 | ₹81.99 | 150,205 |
| 2026-03-12 | ₹82.90 | ₹85.14 | ₹82.90 | ₹83.55 | 106,599 |
| 2026-03-11 | ₹85.35 | ₹87.98 | ₹84.06 | ₹84.78 | 101,366 |
| 2026-03-10 | ₹82.30 | ₹87.08 | ₹81.73 | ₹85.35 | 286,932 |
| 2026-03-09 | ₹83.00 | ₹83.40 | ₹81.10 | ₹81.68 | 120,667 |
| 2026-03-06 | ₹86.32 | ₹86.87 | ₹83.55 | ₹84.48 | 119,857 |
| 2026-03-05 | ₹87.54 | ₹88.69 | ₹85.06 | ₹86.25 | 161,583 |
| 2026-03-04 | ₹88.30 | ₹90.93 | ₹86.43 | ₹87.33 | 179,137 |
| 2026-03-02 | ₹91.21 | ₹92.79 | ₹90.11 | ₹91.06 | 185,386 |
| 2026-02-27 | ₹94.86 | ₹95.44 | ₹93.30 | ₹93.96 | 116,103 |
| 2026-02-26 | ₹91.68 | ₹96.40 | ₹91.63 | ₹95.18 | 247,982 |
| 2026-02-25 | ₹91.07 | ₹92.90 | ₹90.00 | ₹91.45 | 104,302 |
| 2026-02-24 | ₹92.00 | ₹92.27 | ₹90.00 | ₹91.12 | 168,552 |
| 2026-02-23 | ₹93.09 | ₹93.60 | ₹91.61 | ₹92.23 | 90,923 |
| 2026-02-20 | ₹94.00 | ₹94.35 | ₹91.90 | ₹92.59 | 133,849 |
| 2026-02-19 | ₹94.37 | ₹94.50 | ₹92.82 | ₹93.51 | 101,758 |
| 2026-02-18 | ₹94.71 | ₹95.96 | ₹93.62 | ₹94.28 | 106,191 |
| 2026-02-17 | ₹94.64 | ₹96.48 | ₹94.36 | ₹95.09 | 159,179 |
| 2026-02-16 | ₹92.88 | ₹95.50 | ₹92.88 | ₹95.12 | 206,024 |
| 2026-02-13 | ₹93.50 | ₹95.20 | ₹92.06 | ₹94.78 | 124,345 |
| 2026-02-12 | ₹95.50 | ₹95.50 | ₹94.00 | ₹94.50 | 84,490 |
| 2026-02-11 | ₹94.80 | ₹95.26 | ₹93.60 | ₹94.87 | 95,745 |
| 2026-02-10 | ₹94.70 | ₹95.85 | ₹94.31 | ₹94.99 | 96,290 |
| 2026-02-09 | ₹93.88 | ₹95.59 | ₹93.50 | ₹94.98 | 117,392 |
| 2026-02-06 | ₹94.94 | ₹95.40 | ₹92.60 | ₹93.79 | 84,061 |
| 2026-02-05 | ₹94.14 | ₹96.45 | ₹92.06 | ₹95.05 | 240,298 |
| 2026-02-04 | ₹94.80 | ₹96.30 | ₹94.01 | ₹95.14 | 232,342 |
| 2026-02-03 | ₹102.99 | ₹102.99 | ₹94.45 | ₹95.03 | 166,550 |
| 2026-02-02 | ₹94.00 | ₹94.30 | ₹90.73 | ₹93.18 | 144,209 |
| 2026-02-01 | ₹95.90 | ₹97.49 | ₹93.34 | ₹95.15 | 90,793 |
| 2026-01-30 | ₹90.10 | ₹95.62 | ₹90.10 | ₹95.02 | 155,041 |
| 2026-01-29 | ₹91.05 | ₹92.00 | ₹89.02 | ₹91.41 | 153,176 |
| 2026-01-28 | ₹87.00 | ₹92.00 | ₹87.00 | ₹91.05 | 186,137 |
| 2026-01-27 | ₹91.00 | ₹91.54 | ₹86.00 | ₹86.96 | 269,305 |
| 2026-01-23 | ₹93.77 | ₹94.39 | ₹90.50 | ₹91.12 | 103,847 |
| 2026-01-22 | ₹93.00 | ₹95.35 | ₹93.00 | ₹93.77 | 71,777 |
| 2026-01-21 | ₹92.50 | ₹94.89 | ₹91.71 | ₹92.63 | 176,862 |
| 2026-01-20 | ₹97.80 | ₹98.28 | ₹93.12 | ₹94.19 | 144,074 |
| 2026-01-19 | ₹96.36 | ₹98.30 | ₹95.19 | ₹97.93 | 205,746 |
| 2026-01-16 | ₹98.16 | ₹102.00 | ₹98.00 | ₹98.42 | 117,929 |
| 2026-01-14 | ₹98.10 | ₹100.59 | ₹98.00 | ₹99.20 | 146,296 |
| 2026-01-13 | ₹100.00 | ₹101.23 | ₹98.10 | ₹98.69 | 94,704 |
| 2026-01-12 | ₹101.00 | ₹101.93 | ₹98.58 | ₹99.67 | 249,365 |
| 2026-01-09 | ₹102.40 | ₹104.14 | ₹100.62 | ₹101.87 | 241,782 |
| 2026-01-08 | ₹104.84 | ₹105.19 | ₹101.45 | ₹102.40 | 194,571 |
| 2026-01-07 | ₹104.41 | ₹105.89 | ₹104.18 | ₹105.32 | 135,085 |
| 2026-01-06 | ₹105.90 | ₹105.90 | ₹103.52 | ₹104.38 | 130,825 |
| 2026-01-05 | ₹105.00 | ₹105.84 | ₹103.00 | ₹105.36 | 244,225 |
| 2026-01-02 | ₹106.20 | ₹106.20 | ₹104.89 | ₹105.72 | 123,201 |
| 2026-01-01 | ₹105.23 | ₹106.21 | ₹104.76 | ₹105.14 | 67,454 |
Tamilnadu Petroproducts Share Price Performance Analysis (Oct 2025 - May 2026)
TNPETRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.09%
₹105.14 → ₹90.33
Year to Date
Price Volatility
6.50%
Low Volatility
Year to Date
Average Daily Volume
164,940
Year to Date Average
NSE Exchange
Tamilnadu Petroproducts Share Price History – Frequently Asked Questions
Common questions about TNPETRO historical data and records. For live price, key ratios and fundamentals, see Tamilnadu Petroproducts screener.
What is the all-time high share price of Tamilnadu Petroproducts (TNPETRO)?
The all-time high share price of Tamilnadu Petroproducts was ₹129.89 recorded on November 03, 2025 on the NSE exchange.
What is the all-time low share price of Tamilnadu Petroproducts (TNPETRO)?
The all-time low share price of Tamilnadu Petroproducts was ₹78.67 recorded on March 17, 2026 on the NSE exchange.
How can I download TNPETRO historical share price data?
You can download Tamilnadu Petroproducts 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 TNPETRO shares?
The highest trading volume day for Tamilnadu Petroproducts was 3,646,814 shares traded on November 11, 2025 on the NSE exchange, with share price at ₹107.96.