Petronet LNG

PLNG
🏛️ india →
278.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 207.33 210.04 207.04 209.26 0.6M
2021-12-30 208.93 210.28 206.51 207.28 1.1M
2021-12-29 210.13 212.21 208.93 209.89 0.6M
2021-12-28 209.75 213.04 208.93 210.13 0.9M
2021-12-27 208.10 210.04 206.60 209.41 0.7M
2021-12-24 212.65 212.74 208.59 208.93 0.5M
2021-12-23 205.98 212.26 205.54 211.44 1.5M
2021-12-22 205.01 205.93 204.04 205.54 0.9M
2021-12-21 205.11 206.70 203.41 204.82 1.4M
2021-12-20 206.65 207.91 202.74 204.72 1.7M
2021-12-17 214.49 215.31 207.67 208.59 2.5M
2021-12-16 214.44 215.45 213.76 214.68 0.9M
2021-12-15 215.31 216.85 212.99 213.71 1.9M
2021-12-14 216.85 218.16 213.81 215.74 2.4M
2021-12-13 222.22 222.71 217.19 217.73 1.4M
2021-12-10 220.53 221.88 218.89 221.06 0.8M
2021-12-09 219.42 220.72 218.16 220.34 1.9M
2021-12-08 218.02 219.37 217.39 218.64 1.1M
2021-12-07 215.16 219.13 214.20 217.24 2.0M
2021-12-06 214.97 215.65 213.71 214.10 1.4M
2021-12-03 215.02 218.26 214.73 215.21 1.4M
2021-12-02 213.47 217.39 212.89 216.90 1.7M
2021-12-01 213.23 214.00 211.78 213.42 1.5M
2021-11-30 211.78 215.50 210.81 212.60 4.8M
2021-11-29 213.71 214.53 208.10 212.70 2.2M
2021-11-26 214.39 215.94 211.97 213.66 2.4M
2021-11-25 217.48 217.92 214.34 215.02 1.7M
2021-11-24 216.13 219.95 215.84 216.23 1.8M
2021-11-23 212.74 217.19 212.55 216.13 3.5M
2021-11-22 217.77 218.26 212.79 214.87 4.0M
2021-11-18 219.22 220.96 217.29 217.92 2.5M
2021-11-17 222.85 223.00 219.61 220.53 4.8M
2021-11-16 223.35 223.92 221.10 222.42 2.4M
2021-11-15 223.78 224.57 221.52 223.12 2.5M
2021-11-12 224.25 224.62 221.24 222.32 1.6M
2021-11-11 220.49 224.29 219.74 222.32 3.7M
2021-11-10 221.24 224.25 218.43 220.49 3.7M
2021-11-09 220.54 222.18 219.37 221.10 2.0M
2021-11-08 217.49 220.02 215.47 219.69 1.3M
2021-11-04 215.89 218.19 215.89 217.49 0.1M
2021-11-03 216.74 218.29 215.66 215.89 2.0M
2021-11-02 217.72 218.52 215.61 216.64 2.5M
2021-11-01 215.75 218.33 213.08 217.77 1.7M
2021-10-29 217.54 218.76 213.50 215.42 2.0M
2021-10-28 217.58 220.16 214.86 217.54 4.3M
2021-10-27 217.82 219.98 217.30 217.72 1.8M
2021-10-26 214.53 218.24 214.25 217.77 1.2M
2021-10-25 215.56 217.49 213.03 214.95 3.3M
2021-10-22 218.43 218.43 213.97 215.61 2.8M
2021-10-21 218.85 219.88 215.10 218.66 4.2M
2021-10-20 216.64 218.66 213.78 216.74 5.2M
2021-10-19 220.12 221.29 215.85 216.55 2.9M
2021-10-18 228.23 228.56 218.66 219.93 5.2M
2021-10-14 219.08 221.29 215.66 216.32 6.7M
2021-10-13 223.35 223.82 218.24 218.85 2.7M
2021-10-12 217.16 222.37 215.89 221.66 4.5M
2021-10-11 214.81 217.44 214.34 216.17 1.7M
2021-10-08 216.78 217.49 213.50 213.78 4.6M
2021-10-07 216.93 217.96 215.19 216.22 6.6M
2021-10-06 218.61 218.61 215.24 216.08 4.4M
2021-10-05 221.24 221.24 216.36 218.05 4.0M
2021-10-04 221.01 221.90 219.46 221.38 3.6M
2021-10-01 221.48 224.25 219.93 221.10 2.2M
2021-09-30 224.76 225.70 220.49 223.87 9.6M
2021-09-29 224.29 227.95 221.99 224.76 10.8M
2021-09-28 222.88 226.92 222.04 224.67 5.5M
2021-09-27 221.48 223.35 219.41 222.79 2.5M
2021-09-24 220.07 223.35 219.83 220.91 4.3M
2021-09-23 218.85 222.09 218.57 219.41 3.1M
2021-09-22 218.19 220.16 217.49 218.80 2.2M
2021-09-21 213.03 218.33 212.84 217.49 1.4M
2021-09-20 215.38 216.97 212.98 214.25 2.5M
2021-09-17 219.08 219.46 215.89 217.91 4.5M
2021-09-16 218.80 219.13 217.35 218.47 1.9M
2021-09-15 218.10 219.41 217.49 218.80 2.4M
2021-09-14 216.78 217.82 216.08 216.83 1.7M
2021-09-13 217.35 218.29 214.86 215.89 1.4M
2021-09-09 215.85 219.41 215.66 217.35 1.9M
2021-09-08 217.96 217.96 214.67 216.32 1.7M
2021-09-07 215.94 221.24 215.94 217.02 4.4M
2021-09-06 217.58 217.58 213.69 216.32 2.2M
2021-09-03 213.17 215.85 212.80 215.66 1.8M
2021-09-02 212.94 214.44 212.61 213.17 2.0M
2021-09-01 213.59 215.75 212.42 213.73 1.2M
2021-08-31 216.13 216.32 212.84 213.59 7.2M
2021-08-30 215.19 216.78 213.50 216.13 2.7M
2021-08-27 213.59 215.19 211.53 213.83 2.6M
2021-08-26 214.77 216.55 211.58 213.59 3.4M
2021-08-25 214.39 216.17 213.27 214.06 3.0M
2021-08-24 211.86 215.94 211.86 214.39 5.5M
2021-08-23 213.97 216.78 209.28 211.81 8.7M
2021-08-20 207.40 213.64 206.65 212.94 15.5M
2021-08-18 211.11 211.34 208.20 209.89 3.3M
2021-08-17 202.85 211.34 202.85 209.89 14.5M
2021-08-16 204.26 204.58 200.36 201.35 4.2M
2021-08-13 202.61 203.18 201.25 202.52 2.6M
2021-08-12 201.77 202.71 200.46 201.11 2.3M
2021-08-11 201.16 202.52 198.48 201.07 2.0M
2021-08-10 198.39 203.55 198.39 200.46 4.0M
2021-08-09 202.80 203.55 198.67 200.17 7.1M
2021-08-06 204.58 204.77 201.77 202.80 3.6M
2021-08-05 202.71 204.40 199.66 203.97 3.5M
2021-08-04 208.34 208.48 201.77 202.24 3.9M
2021-08-03 206.93 209.46 206.23 207.21 3.0M
2021-08-02 207.26 207.26 204.63 206.23 2.6M
2021-07-30 202.61 207.07 201.68 204.82 2.9M
2021-07-29 203.65 204.68 201.30 201.68 3.1M
2021-07-28 205.29 205.29 202.52 203.65 1.9M
2021-07-27 205.99 206.18 202.94 203.55 3.2M
2021-07-26 205.90 207.12 204.82 205.38 1.7M
2021-07-23 207.40 208.01 205.85 206.13 1.9M
2021-07-22 206.46 207.07 205.62 206.46 2.2M
2021-07-20 208.39 208.76 205.05 205.43 2.1M
2021-07-19 207.92 211.48 207.40 208.39 3.2M
2021-07-16 207.40 208.53 206.56 208.01 2.7M
2021-07-15 208.06 208.76 207.02 207.40 1.9M
2021-07-14 208.85 209.79 207.78 207.92 3.9M
2021-07-13 210.22 210.64 208.81 209.23 1.9M
2021-07-12 211.15 211.95 208.34 209.32 2.0M
2021-07-09 210.12 211.58 209.75 210.22 1.7M
2021-07-08 211.06 212.47 209.75 210.03 2.4M
2021-07-07 210.50 211.81 210.22 211.06 1.9M
2021-07-06 210.22 212.51 209.75 210.45 3.8M
2021-07-05 211.01 211.44 209.89 210.17 3.4M
2021-07-02 210.22 212.19 209.37 209.65 2.0M
2021-07-01 210.31 210.97 209.32 209.61 2.6M
2021-06-30 212.05 213.73 211.39 211.90 2.4M
2021-06-29 214.16 214.81 211.15 211.95 5.2M
2021-06-28 214.91 215.14 213.31 213.83 1.2M
2021-06-25 213.31 214.77 212.09 214.20 3.1M
2021-06-24 216.32 216.69 213.27 213.78 2.4M
2021-06-23 216.78 218.05 216.13 216.88 4.6M
2021-06-22 215.10 216.64 213.41 215.99 4.9M
2021-06-21 211.15 214.44 209.37 213.97 2.8M
2021-06-18 215.71 216.03 210.83 211.95 5.1M
2021-06-17 215.85 216.83 213.78 214.34 3.1M
2021-06-16 218.80 219.74 215.94 216.27 4.6M
2021-06-15 219.22 220.68 218.10 218.80 4.3M
2021-06-14 219.37 219.37 215.00 218.43 5.3M
2021-06-11 219.55 219.55 216.03 217.49 7.0M
2021-06-10 215.85 219.08 212.80 218.29 18.1M
2021-06-09 226.17 231.24 213.03 214.25 28.8M
2021-06-08 236.49 236.68 231.33 232.88 4.9M
2021-06-07 230.86 234.62 229.97 234.01 2.7M
2021-06-04 231.80 232.50 229.22 229.88 3.9M
2021-06-03 227.11 232.74 226.87 231.80 4.4M
2021-06-02 227.11 228.56 224.90 225.65 5.2M
2021-06-01 229.45 229.92 225.98 226.26 3.3M
2021-05-31 226.22 227.91 223.73 226.59 6.8M
2021-05-28 226.40 227.06 223.45 225.98 8.1M
2021-05-27 221.43 228.70 219.83 224.76 12.3M
2021-05-26 221.48 222.88 219.69 220.07 2.8M
2021-05-25 223.87 226.12 219.60 221.66 3.2M
2021-05-24 223.73 225.61 221.57 223.31 2.0M
2021-05-21 222.37 224.20 221.10 221.99 2.7M
2021-05-20 228.52 228.52 221.48 221.85 3.7M
2021-05-19 228.19 229.31 225.00 228.33 2.0M
2021-05-18 229.08 230.16 227.20 228.19 1.7M
2021-05-17 228.14 229.31 225.42 227.58 1.8M
2021-05-14 232.74 232.74 226.22 227.48 2.3M
2021-05-12 231.61 234.33 229.41 232.55 4.2M
2021-05-11 226.36 231.33 225.70 230.72 2.2M
2021-05-10 228.05 229.88 226.03 226.36 1.8M
2021-05-07 229.92 229.92 227.01 227.95 1.6M
2021-05-06 228.98 230.77 226.87 228.66 2.8M
2021-05-05 224.76 228.84 223.87 227.72 3.5M
2021-05-04 225.23 226.03 222.04 223.54 1.6M
2021-05-03 221.48 224.67 220.68 223.07 1.5M
2021-04-30 220.07 228.66 219.79 225.18 3.8M
2021-04-29 222.98 224.90 220.07 220.40 2.2M
2021-04-28 225.98 225.98 221.15 222.51 2.7M
2021-04-27 225.14 225.98 221.95 224.57 2.9M
2021-04-26 221.48 224.29 218.94 223.40 4.2M
2021-04-23 215.14 221.24 213.03 220.73 6.3M
2021-04-22 208.43 216.22 206.79 215.71 7.4M
2021-04-20 203.60 207.40 202.29 206.32 3.4M
2021-04-19 204.58 204.58 201.30 201.77 3.4M
2021-04-16 210.92 210.92 205.99 206.98 5.6M
2021-04-15 210.22 213.59 207.82 208.43 4.0M
2021-04-13 208.48 212.09 206.65 211.11 3.8M
2021-04-12 209.42 212.09 204.73 208.10 5.2M
2021-04-09 215.85 216.13 212.56 214.11 2.8M
2021-04-08 217.72 218.15 214.95 216.13 1.8M
2021-04-07 214.72 218.19 214.11 216.69 2.4M
2021-04-06 213.97 216.13 211.67 214.11 2.5M
2021-04-05 214.44 214.44 208.95 213.41 3.2M
2021-04-01 212.84 214.67 211.67 213.73 1.6M
2021-03-31 214.34 215.24 210.22 210.83 3.3M
2021-03-30 212.19 216.69 211.86 212.98 3.9M
2021-03-26 209.28 212.47 208.71 210.26 3.0M
2021-03-25 211.01 214.02 206.46 207.17 4.5M
2021-03-24 213.97 221.48 210.22 211.01 3.4M
2021-03-23 216.08 219.13 214.16 215.38 2.8M
2021-03-22 212.66 217.25 211.39 214.67 5.0M
2021-03-19 211.48 213.36 207.63 210.31 7.4M
2021-03-18 215.85 216.64 208.85 211.72 7.2M
2021-03-17 222.46 223.17 214.16 214.77 5.3M
2021-03-16 226.17 226.73 221.90 222.23 3.7M
2021-03-15 228.89 228.89 222.60 224.76 3.4M
2021-03-12 229.45 233.49 225.47 227.15 4.1M
2021-03-10 236.49 237.71 230.86 231.42 2.5M
2021-03-09 237.43 240.72 232.74 235.55 3.4M
2021-03-08 237.81 241.09 236.26 236.77 2.6M
2021-03-05 239.31 241.14 235.08 236.59 3.0M
2021-03-04 237.43 244.28 237.20 239.45 4.4M
2021-03-03 244.47 244.47 238.18 239.82 4.4M
2021-03-02 238.37 241.61 236.59 240.95 3.5M
2021-03-01 243.15 244.00 235.04 235.93 3.5M
2021-02-26 241.56 243.06 236.02 239.45 6.2M
2021-02-25 238.32 244.89 237.29 242.78 9.3M
2021-02-24 237.38 241.65 234.90 236.40 4.8M
2021-02-23 236.49 239.82 234.62 235.93 5.3M
2021-02-22 242.12 242.12 234.99 236.40 8.5M
2021-02-19 232.27 240.48 231.80 236.73 14.7M
2021-02-18 228.05 234.57 227.11 230.96 14.0M
2021-02-17 228.52 229.31 224.39 225.51 6.8M
2021-02-16 226.78 230.77 226.64 227.86 4.5M
2021-02-15 229.45 230.91 224.48 225.18 2.8M
2021-02-12 232.27 232.27 223.87 227.30 5.3M
2021-02-11 226.54 228.75 224.29 227.86 4.6M
2021-02-10 228.98 228.98 222.56 226.08 5.4M
2021-02-09 229.36 230.35 226.92 227.44 3.8M
2021-02-08 230.02 231.80 225.93 227.15 3.9M
2021-02-05 237.15 237.24 227.91 228.75 2.6M
2021-02-04 232.74 238.37 232.74 234.99 4.4M
2021-02-03 232.74 235.93 229.59 232.60 3.4M
2021-02-02 228.09 233.49 227.11 231.28 4.4M
2021-02-01 224.48 227.81 220.26 225.84 5.2M
2021-01-29 229.64 230.58 221.48 222.42 4.9M
2021-01-28 222.70 229.41 222.27 227.53 4.7M
2021-01-27 228.70 229.41 221.66 223.17 5.6M
2021-01-25 228.98 229.27 219.74 227.01 6.0M
2021-01-22 230.02 230.77 226.17 226.54 4.3M
2021-01-21 236.02 237.57 229.36 230.72 4.2M
2021-01-20 235.08 236.26 233.49 234.15 2.6M
2021-01-19 230.44 236.30 230.44 234.01 5.1M
2021-01-18 243.72 243.72 226.69 228.28 9.5M
2021-01-15 250.10 253.52 242.73 243.72 3.1M
2021-01-14 249.63 254.13 246.63 248.74 4.1M
2021-01-13 254.32 257.79 245.50 249.16 4.4M
2021-01-12 252.26 258.40 250.66 253.90 6.0M
2021-01-11 253.48 255.07 249.16 253.24 3.5M
2021-01-08 244.66 255.07 244.47 251.88 9.1M
2021-01-07 243.06 247.38 241.18 243.76 6.6M
2021-01-06 243.01 243.44 237.01 240.34 3.1M
2021-01-05 236.49 244.23 235.55 240.62 9.3M
2021-01-04 236.68 237.52 233.44 236.91 4.9M
2021-01-01 233.54 236.02 232.50 234.47 2.4M