Price Data Selection & Download
Tamilnadu Petroproducts Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
225 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. Review TNPETRO P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹146.99
September 08, 2026
NSE Exchange
Share Price All Time Low
₹78.67
March 17, 2026
NSE Exchange
Highest Volume Trading Day
21,800,591
August 31, 2026 • ₹120.77
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
TNPETRO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹128.85 | ₹129.96 | ₹122.84 | ₹125.73 | 848,214 |
| 2026-09-17 | ₹126.84 | ₹132.00 | ₹125.20 | ₹127.34 | 902,146 |
| 2026-09-16 | ₹125.71 | ₹128.90 | ₹120.20 | ₹127.72 | 947,867 |
| 2026-09-15 | ₹132.90 | ₹132.90 | ₹122.68 | ₹125.71 | 1,021,991 |
| 2026-09-11 | ₹133.00 | ₹146.00 | ₹126.41 | ₹128.90 | 5,650,401 |
| 2026-09-10 | ₹137.86 | ₹139.69 | ₹132.14 | ₹133.14 | 854,501 |
| 2026-09-09 | ₹141.27 | ₹144.75 | ₹136.45 | ₹137.60 | 1,993,687 |
| 2026-09-08 | ₹131.51 | ₹146.99 | ₹130.25 | ₹139.18 | 6,949,799 |
| 2026-09-07 | ₹134.00 | ₹135.50 | ₹130.77 | ₹131.73 | 701,145 |
| 2026-09-04 | ₹136.99 | ₹136.99 | ₹131.55 | ₹132.70 | 1,119,931 |
| 2026-09-03 | ₹135.74 | ₹141.00 | ₹133.41 | ₹137.81 | 3,080,772 |
| 2026-09-02 | ₹134.33 | ₹138.00 | ₹132.12 | ₹133.73 | 4,876,318 |
| 2026-09-01 | ₹121.00 | ₹135.50 | ₹120.61 | ₹132.35 | 14,332,261 |
| 2026-08-31 | ₹112.02 | ₹127.80 | ₹111.70 | ₹120.77 | 21,800,591 |
| 2026-08-28 | ₹109.47 | ₹112.39 | ₹109.00 | ₹111.37 | 251,558 |
| 2026-08-27 | ₹113.50 | ₹114.00 | ₹108.30 | ₹109.12 | 494,399 |
| 2026-08-26 | ₹114.99 | ₹115.50 | ₹112.85 | ₹113.27 | 149,343 |
| 2026-08-25 | ₹116.07 | ₹116.93 | ₹113.13 | ₹114.21 | 232,243 |
| 2026-08-24 | ₹116.00 | ₹118.00 | ₹114.50 | ₹116.34 | 440,495 |
| 2026-08-21 | ₹117.00 | ₹118.58 | ₹114.55 | ₹115.21 | 484,853 |
| 2026-08-20 | ₹114.90 | ₹118.70 | ₹113.00 | ₹114.88 | 777,539 |
| 2026-08-19 | ₹113.00 | ₹117.35 | ₹112.08 | ₹113.47 | 970,418 |
| 2026-08-18 | ₹115.00 | ₹118.19 | ₹111.78 | ₹112.45 | 834,956 |
| 2026-08-17 | ₹110.92 | ₹115.00 | ₹109.50 | ₹114.16 | 749,352 |
| 2026-08-14 | ₹110.65 | ₹112.00 | ₹108.65 | ₹110.93 | 363,044 |
| 2026-08-13 | ₹109.00 | ₹112.00 | ₹107.31 | ₹110.59 | 697,788 |
| 2026-08-12 | ₹114.00 | ₹120.89 | ₹105.11 | ₹106.77 | 5,595,159 |
| 2026-08-11 | ₹99.99 | ₹106.00 | ₹98.00 | ₹103.77 | 779,736 |
| 2026-08-10 | ₹103.00 | ₹103.10 | ₹98.15 | ₹99.55 | 202,566 |
| 2026-08-07 | ₹99.17 | ₹102.99 | ₹98.68 | ₹101.03 | 257,739 |
| 2026-08-06 | ₹97.93 | ₹101.00 | ₹97.41 | ₹98.68 | 204,069 |
| 2026-08-05 | ₹96.58 | ₹98.58 | ₹96.00 | ₹97.93 | 94,869 |
| 2026-08-04 | ₹98.33 | ₹99.30 | ₹96.30 | ₹96.58 | 60,115 |
| 2026-08-03 | ₹96.50 | ₹98.30 | ₹95.96 | ₹97.85 | 89,849 |
| 2026-07-31 | ₹98.85 | ₹101.26 | ₹95.26 | ₹96.50 | 247,622 |
| 2026-07-30 | ₹94.12 | ₹98.50 | ₹93.70 | ₹97.97 | 234,325 |
| 2026-07-29 | ₹94.13 | ₹95.75 | ₹93.50 | ₹94.12 | 38,659 |
| 2026-07-28 | ₹94.23 | ₹97.05 | ₹93.46 | ₹93.88 | 74,248 |
| 2026-07-27 | ₹95.00 | ₹97.66 | ₹93.10 | ₹94.14 | 119,079 |
| 2026-07-24 | ₹94.00 | ₹95.82 | ₹93.22 | ₹95.00 | 49,037 |
| 2026-07-23 | ₹93.50 | ₹98.90 | ₹93.00 | ₹95.07 | 171,987 |
| 2026-07-22 | ₹94.07 | ₹94.38 | ₹93.13 | ₹93.42 | 46,163 |
| 2026-07-21 | ₹94.50 | ₹95.99 | ₹93.61 | ₹94.66 | 86,083 |
| 2026-07-20 | ₹94.30 | ₹95.19 | ₹93.21 | ₹94.18 | 35,538 |
| 2026-07-17 | ₹94.50 | ₹95.80 | ₹94.02 | ₹95.00 | 52,397 |
| 2026-07-16 | ₹95.15 | ₹98.10 | ₹94.20 | ₹94.72 | 61,795 |
| 2026-07-15 | ₹95.60 | ₹96.79 | ₹94.85 | ₹95.05 | 47,619 |
| 2026-07-14 | ₹96.79 | ₹97.77 | ₹95.01 | ₹95.40 | 65,800 |
| 2026-07-13 | ₹97.00 | ₹98.48 | ₹96.51 | ₹97.77 | 66,903 |
| 2026-07-10 | ₹95.38 | ₹99.00 | ₹95.21 | ₹98.14 | 164,198 |
| 2026-07-09 | ₹94.00 | ₹96.86 | ₹94.00 | ₹95.72 | 90,283 |
| 2026-07-08 | ₹98.00 | ₹98.00 | ₹94.00 | ₹94.56 | 137,314 |
| 2026-07-07 | ₹98.98 | ₹101.00 | ₹97.40 | ₹97.90 | 126,289 |
| 2026-07-06 | ₹97.00 | ₹102.00 | ₹96.70 | ₹99.14 | 212,600 |
| 2026-07-03 | ₹98.52 | ₹99.95 | ₹96.88 | ₹97.07 | 123,867 |
| 2026-07-02 | ₹97.29 | ₹102.00 | ₹96.71 | ₹98.03 | 187,606 |
| 2026-07-01 | ₹97.62 | ₹98.90 | ₹96.46 | ₹96.87 | 212,048 |
| 2026-06-30 | ₹94.10 | ₹95.94 | ₹93.10 | ₹95.53 | 101,420 |
| 2026-06-29 | ₹94.60 | ₹96.29 | ₹93.55 | ₹94.48 | 122,069 |
| 2026-06-25 | ₹97.00 | ₹97.99 | ₹93.40 | ₹94.00 | 257,075 |
| 2026-06-24 | ₹97.16 | ₹99.99 | ₹95.15 | ₹97.19 | 435,476 |
| 2026-06-23 | ₹90.91 | ₹102.80 | ₹90.00 | ₹97.90 | 4,204,682 |
| 2026-06-22 | ₹90.61 | ₹91.47 | ₹90.12 | ₹91.14 | 64,481 |
| 2026-06-19 | ₹90.61 | ₹91.65 | ₹90.05 | ₹90.59 | 50,398 |
| 2026-06-18 | ₹90.79 | ₹92.40 | ₹90.22 | ₹90.93 | 117,516 |
| 2026-06-17 | ₹91.03 | ₹91.78 | ₹90.00 | ₹90.81 | 100,662 |
| 2026-06-16 | ₹90.05 | ₹92.60 | ₹89.85 | ₹91.03 | 132,520 |
| 2026-06-15 | ₹88.99 | ₹91.69 | ₹88.99 | ₹90.05 | 68,235 |
| 2026-06-12 | ₹91.73 | ₹91.73 | ₹89.32 | ₹90.50 | 122,997 |
| 2026-06-11 | ₹85.62 | ₹91.00 | ₹84.40 | ₹89.87 | 374,250 |
| 2026-06-10 | ₹86.70 | ₹87.00 | ₹85.00 | ₹85.36 | 55,787 |
| 2026-06-09 | ₹86.00 | ₹87.50 | ₹85.41 | ₹86.00 | 51,580 |
| 2026-06-08 | ₹86.10 | ₹87.00 | ₹84.80 | ₹85.26 | 84,692 |
| 2026-06-05 | ₹87.20 | ₹87.88 | ₹85.81 | ₹86.07 | 94,368 |
| 2026-06-04 | ₹87.00 | ₹88.35 | ₹86.83 | ₹87.07 | 75,795 |
| 2026-06-03 | ₹87.16 | ₹88.80 | ₹86.63 | ₹87.53 | 69,586 |
| 2026-06-02 | ₹86.61 | ₹88.90 | ₹86.00 | ₹88.06 | 92,889 |
| 2026-06-01 | ₹88.91 | ₹89.88 | ₹87.00 | ₹87.26 | 78,939 |
| 2026-05-29 | ₹90.00 | ₹90.86 | ₹88.90 | ₹89.10 | 67,680 |
| 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 - Sep 2026)
TNPETRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.58%
₹105.14 → ₹125.73
Year to Date
Price Volatility
13.12%
Low Volatility
Year to Date
Average Daily Volume
590,104
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 ₹146.99 recorded on September 08, 2026 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 21,800,591 shares traded on August 31, 2026 on the NSE exchange, with share price at ₹120.77.