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
2022-12-30 215.00 218.65 214.45 215.45 3.1M
2022-12-29 211.55 215.20 210.25 214.50 2.9M
2022-12-28 211.45 213.90 210.45 212.55 1.8M
2022-12-27 209.85 212.05 209.45 211.90 0.8M
2022-12-26 207.00 210.30 206.15 209.85 0.6M
2022-12-23 211.60 212.60 207.30 207.95 2.1M
2022-12-22 211.55 213.40 210.65 212.50 1.6M
2022-12-21 213.40 214.25 210.80 211.55 1.0M
2022-12-20 212.95 214.45 210.90 213.05 0.8M
2022-12-19 211.45 213.70 211.45 213.10 1.1M
2022-12-16 214.00 215.70 210.55 211.10 2.1M
2022-12-15 215.85 217.85 213.55 214.25 1.8M
2022-12-14 215.00 216.50 214.50 215.85 0.8M
2022-12-13 215.25 215.55 213.10 214.50 1.4M
2022-12-12 214.50 215.05 211.50 214.35 1.9M
2022-12-09 218.15 218.15 212.25 213.75 1.2M
2022-12-08 215.95 218.35 215.05 216.30 1.8M
2022-12-07 216.20 220.00 215.00 215.20 5.1M
2022-12-06 213.15 215.90 212.00 214.75 3.3M
2022-12-05 213.30 213.50 211.55 213.15 1.3M
2022-12-02 210.85 213.85 210.20 212.00 4.2M
2022-12-01 213.50 214.10 210.55 210.90 1.8M
2022-11-30 211.85 214.35 211.45 212.65 2.5M
2022-11-29 211.10 213.00 210.70 211.85 0.6M
2022-11-28 210.00 213.05 210.00 211.10 1.4M
2022-11-25 207.90 209.70 206.20 209.00 1.5M
2022-11-24 208.90 209.50 206.20 207.10 0.8M
2022-11-23 207.00 208.60 205.55 208.10 0.6M
2022-11-22 208.50 208.65 205.55 206.30 1.0M
2022-11-21 206.55 208.75 205.05 208.30 1.3M
2022-11-18 207.67 208.30 204.04 205.25 1.6M
2022-11-17 205.59 208.49 205.59 207.57 0.9M
2022-11-16 207.81 208.64 205.25 206.60 1.3M
2022-11-15 207.62 207.62 205.49 206.85 0.7M
2022-11-14 205.59 207.52 205.11 207.09 0.9M
2022-11-11 206.65 207.72 204.04 205.20 1.4M
2022-11-10 203.85 211.58 203.51 205.59 5.6M
2022-11-09 203.65 207.62 200.17 202.45 1.4M
2022-11-07 203.75 206.75 203.56 205.54 1.6M
2022-11-04 202.25 204.24 201.91 203.75 0.8M
2022-11-03 203.12 203.56 201.48 202.25 1.0M
2022-11-02 204.04 205.01 201.29 204.38 1.7M
2022-11-01 199.79 204.09 199.50 203.65 2.2M
2022-10-31 202.06 202.11 197.08 198.77 2.5M
2022-10-28 196.69 203.61 196.50 202.06 5.5M
2022-10-27 197.27 198.00 195.19 195.68 2.5M
2022-10-25 195.73 197.32 192.97 195.92 3.2M
2022-10-24 197.42 197.42 195.48 195.97 0.1M
2022-10-21 196.31 198.24 194.37 195.82 1.1M
2022-10-20 194.37 196.40 194.13 195.92 1.1M
2022-10-19 195.05 196.84 194.03 195.19 0.9M
2022-10-18 195.24 195.73 193.11 194.81 1.1M
2022-10-17 194.13 195.34 192.73 194.32 0.9M
2022-10-14 192.44 197.51 191.91 194.37 1.8M
2022-10-13 192.92 193.89 189.25 190.89 1.5M
2022-10-12 192.92 193.36 191.57 192.92 0.8M
2022-10-11 197.03 197.03 191.66 192.20 1.4M
2022-10-10 195.00 197.95 194.61 196.06 1.1M
2022-10-07 197.76 200.13 195.58 198.96 1.6M
2022-10-06 200.51 200.90 195.00 197.56 2.8M
2022-10-04 196.31 197.13 192.15 196.64 2.3M
2022-10-03 194.27 196.60 191.47 192.10 1.7M
2022-09-30 192.92 194.27 191.08 193.31 1.9M
2022-09-29 193.50 194.90 190.55 193.36 1.8M
2022-09-28 193.65 197.27 191.13 192.82 1.2M
2022-09-27 195.82 197.90 193.07 193.94 1.3M
2022-09-26 197.32 198.58 192.10 194.81 1.4M
2022-09-23 200.85 201.82 198.24 198.72 1.1M
2022-09-22 199.25 202.59 199.25 200.85 1.2M
2022-09-21 202.35 203.46 199.98 201.04 1.5M
2022-09-20 202.54 205.30 201.91 204.14 1.2M
2022-09-19 203.17 203.99 200.66 201.53 0.8M
2022-09-16 208.44 209.70 202.20 203.12 2.9M
2022-09-15 208.88 212.36 207.47 208.39 1.9M
2022-09-14 208.88 210.71 207.96 208.20 0.9M
2022-09-13 212.12 212.70 210.47 211.05 0.9M
2022-09-12 210.81 212.02 209.89 211.54 0.5M
2022-09-09 212.65 212.74 210.23 210.67 1.0M
2022-09-08 212.45 213.28 209.55 211.05 0.8M
2022-09-07 208.78 212.45 208.05 211.39 0.6M
2022-09-06 209.84 210.71 207.72 208.97 1.4M
2022-09-05 209.46 212.55 206.65 208.83 1.1M
2022-09-02 212.74 214.20 208.88 209.36 0.7M
2022-09-01 206.56 214.68 206.56 212.36 1.9M
2022-08-30 214.39 216.13 211.78 213.81 2.2M
2022-08-29 208.44 215.60 208.44 212.70 2.1M
2022-08-26 209.84 213.81 208.93 211.92 2.4M
2022-08-25 210.18 210.18 207.52 207.91 0.7M
2022-08-24 207.91 209.84 205.98 208.64 1.2M
2022-08-23 203.56 209.07 203.56 208.25 2.0M
2022-08-22 205.01 206.46 203.56 205.35 1.5M
2022-08-19 208.05 208.83 205.01 205.93 1.2M
2022-08-18 208.64 208.88 206.56 207.91 0.8M
2022-08-17 210.91 211.29 207.23 208.64 1.8M
2022-08-16 209.51 211.20 207.76 210.62 1.8M
2022-08-12 205.01 208.64 204.57 206.94 1.6M
2022-08-11 204.82 205.78 203.70 204.53 1.2M
2022-08-10 204.53 205.44 201.87 203.99 1.5M
2022-08-08 209.55 209.55 201.38 203.70 2.4M
2022-08-05 207.76 209.22 205.69 208.73 2.2M
2022-08-04 210.91 212.07 205.11 206.41 2.7M
2022-08-03 215.94 219.18 210.33 211.78 1.4M
2022-08-02 217.87 220.38 214.44 215.84 1.9M
2022-08-01 214.44 218.55 212.99 218.16 2.2M
2022-07-29 213.08 214.05 211.49 212.70 1.8M
2022-07-28 217.58 217.58 212.26 213.04 0.9M
2022-07-27 214.00 217.24 213.71 216.52 1.3M
2022-07-26 220.34 220.38 214.15 218.06 1.5M
2022-07-25 220.00 220.77 216.81 220.34 0.9M
2022-07-22 222.32 222.32 219.18 220.38 1.1M
2022-07-21 218.64 222.32 217.58 221.93 1.1M
2022-07-20 220.48 220.63 217.29 218.64 0.9M
2022-07-19 217.10 220.14 215.79 218.50 2.2M
2022-07-18 222.42 222.42 217.58 218.55 2.1M
2022-07-15 218.11 221.40 216.76 220.82 2.1M
2022-07-14 210.23 218.50 210.13 217.92 4.6M
2022-07-13 209.84 211.49 206.51 210.13 2.8M
2022-07-12 213.71 216.81 208.64 209.26 1.3M
2022-07-11 216.61 216.81 213.52 215.11 0.8M
2022-07-08 214.68 222.42 214.68 217.92 3.4M
2022-07-07 214.68 218.06 212.65 213.37 1.5M
2022-07-06 208.88 214.44 208.88 213.66 1.3M
2022-07-05 211.39 213.86 209.26 209.84 0.9M
2022-07-04 209.55 213.18 207.57 211.34 1.4M
2022-07-01 208.20 215.07 207.72 214.15 2.0M
2022-06-30 210.81 212.21 207.91 210.13 2.7M
2022-06-29 206.70 211.78 206.70 211.20 1.2M
2022-06-28 199.93 209.07 199.93 208.64 2.5M
2022-06-27 200.27 202.45 198.29 201.29 1.3M
2022-06-24 199.21 200.37 197.51 199.69 1.7M
2022-06-23 200.66 202.69 198.24 199.59 0.9M
2022-06-22 199.21 203.65 198.05 200.17 1.8M
2022-06-21 192.24 200.32 189.73 199.40 1.5M
2022-06-20 196.74 197.18 188.96 190.60 1.3M
2022-06-17 196.31 206.51 194.18 196.55 6.6M
2022-06-16 209.22 209.22 202.64 206.56 2.4M
2022-06-15 207.38 210.13 205.98 207.43 2.2M
2022-06-14 210.42 212.74 206.65 207.38 2.1M
2022-06-13 210.86 213.62 209.07 211.05 0.9M
2022-06-10 214.87 215.40 210.33 213.91 2.0M
2022-06-09 217.87 221.11 216.47 217.19 1.5M
2022-06-08 221.11 224.35 217.58 218.69 1.4M
2022-06-07 218.50 222.42 218.06 221.54 1.6M
2022-06-06 219.51 221.74 218.35 220.29 1.7M
2022-06-03 218.26 222.32 217.34 219.03 3.0M
2022-06-02 215.98 219.27 214.24 218.26 1.9M
2022-06-01 220.48 224.35 214.49 215.98 3.3M
2022-05-31 212.31 220.34 210.57 219.42 4.1M
2022-05-30 210.76 213.28 209.89 212.31 1.2M
2022-05-27 213.18 214.24 207.91 208.93 1.1M
2022-05-26 211.00 214.00 207.96 212.70 2.3M
2022-05-25 216.61 218.55 211.44 211.97 2.2M
2022-05-24 217.68 220.77 215.98 217.48 1.8M
2022-05-23 220.96 223.38 217.05 218.06 3.0M
2022-05-20 214.20 221.06 213.62 220.43 2.9M
2022-05-19 212.65 216.13 211.29 212.41 2.0M
2022-05-18 206.46 217.43 206.46 216.13 6.5M
2022-05-17 203.56 206.75 201.53 206.07 1.6M
2022-05-16 200.32 204.48 199.11 203.03 1.5M
2022-05-13 205.06 205.20 196.60 198.92 2.7M
2022-05-12 196.69 205.98 196.45 202.88 4.5M
2022-05-11 211.65 215.40 210.50 213.40 1.9M
2022-05-10 216.10 220.80 212.30 214.00 3.9M
2022-05-09 206.94 210.47 205.88 209.22 2.8M
2022-05-06 201.14 209.36 201.09 208.54 2.1M
2022-05-05 208.88 211.78 206.27 207.52 3.4M
2022-05-04 201.38 207.67 201.19 206.60 5.3M
2022-05-02 196.31 202.30 195.24 201.19 3.0M
2022-04-29 202.06 202.20 196.21 197.18 5.0M
2022-04-28 201.87 201.87 198.92 201.04 3.6M
2022-04-27 195.34 199.98 194.47 198.77 3.1M
2022-04-26 197.51 197.90 194.52 195.87 1.3M
2022-04-25 198.24 198.92 193.50 196.16 2.6M
2022-04-22 201.72 202.93 199.35 199.84 1.8M
2022-04-21 200.08 204.24 199.93 203.75 2.1M
2022-04-20 195.53 200.17 195.39 199.93 6.9M
2022-04-19 198.72 200.51 194.76 196.40 2.7M
2022-04-18 195.34 198.19 194.37 197.27 2.8M
2022-04-13 195.82 198.09 194.18 197.51 2.9M
2022-04-12 195.34 197.27 193.11 196.11 1.6M
2022-04-11 195.34 197.27 194.76 196.21 2.3M
2022-04-08 195.15 196.02 193.40 194.42 2.1M
2022-04-07 194.66 196.16 193.11 193.55 2.3M
2022-04-06 200.00 201.85 199.00 200.10 1.6M
2022-04-05 199.00 201.30 198.30 199.60 1.8M
2022-04-04 191.95 193.50 190.70 191.76 2.0M
2022-04-01 187.60 192.34 187.60 191.95 2.3M
2022-03-31 189.44 190.94 186.01 187.36 2.5M
2022-03-30 187.89 190.70 187.80 189.39 2.5M
2022-03-29 186.15 188.23 186.15 186.83 1.9M
2022-03-28 189.10 190.36 184.99 185.43 2.0M
2022-03-25 191.47 191.91 188.23 189.10 1.4M
2022-03-24 189.39 191.13 188.09 190.84 3.0M
2022-03-23 188.57 190.02 187.12 189.58 3.9M
2022-03-22 189.49 189.49 186.39 188.28 3.3M
2022-03-21 196.31 196.79 187.80 188.42 7.9M
2022-03-17 198.77 201.14 196.31 199.64 7.8M
2022-03-16 197.27 198.48 193.40 198.14 2.2M
2022-03-15 198.77 199.11 194.71 195.77 2.9M
2022-03-14 200.85 202.59 196.93 198.77 2.3M
2022-03-11 202.98 203.61 199.25 202.69 3.5M
2022-03-10 204.53 205.93 200.71 203.17 6.3M
2022-03-09 215.21 215.21 205.30 205.69 2.5M
2022-03-08 211.87 215.16 209.60 213.57 1.9M
2022-03-07 212.74 212.74 205.20 211.00 3.5M
2022-03-04 215.45 215.90 211.45 214.55 1.5M
2022-03-03 209.99 211.29 207.09 207.81 1.3M
2022-03-02 207.91 210.23 205.25 209.07 2.8M
2022-02-28 196.40 209.51 195.48 208.20 8.6M
2022-02-25 191.42 198.92 188.57 197.80 3.0M
2022-02-24 196.31 196.31 183.98 184.65 3.5M
2022-02-23 201.09 202.93 197.95 198.48 1.4M
2022-02-22 198.29 201.77 197.03 200.42 1.7M
2022-02-21 204.33 205.35 201.19 201.48 1.4M
2022-02-18 208.88 210.62 205.11 206.07 1.4M
2022-02-17 211.00 211.63 207.62 209.36 1.9M
2022-02-16 209.17 211.78 209.17 210.81 2.1M
2022-02-15 210.52 212.74 208.05 208.83 3.2M
2022-02-14 213.13 217.48 208.05 208.93 2.4M
2022-02-11 211.83 216.90 210.18 216.18 4.6M
2022-02-10 215.65 215.65 209.84 212.31 5.4M
2022-02-09 210.13 212.65 209.02 210.81 4.1M
2022-02-08 206.07 211.29 205.59 209.31 6.9M
2022-02-07 206.85 207.62 204.24 205.01 1.6M
2022-02-04 205.54 207.23 205.35 205.73 1.4M
2022-02-03 206.94 207.38 205.11 206.02 0.9M
2022-02-02 208.15 208.88 206.02 206.56 2.0M
2022-02-01 208.39 210.28 205.98 207.91 6.0M
2022-01-31 208.34 209.22 206.27 206.70 0.9M
2022-01-28 206.07 211.00 205.49 207.47 2.6M
2022-01-27 206.36 206.80 203.07 205.01 10.4M
2022-01-25 201.14 205.49 199.69 204.62 2.0M
2022-01-24 206.65 207.04 200.22 202.16 2.5M
2022-01-21 208.97 210.62 204.57 205.83 1.3M
2022-01-20 211.97 212.07 208.44 208.97 1.8M
2022-01-19 213.08 213.95 210.81 211.00 1.4M
2022-01-18 217.14 217.14 212.74 213.08 1.4M
2022-01-17 218.69 219.27 215.55 215.84 1.6M
2022-01-14 218.21 219.66 217.10 218.69 0.8M
2022-01-13 217.68 219.76 217.19 218.45 1.6M
2022-01-12 219.37 219.37 216.18 218.74 1.4M
2022-01-11 215.55 219.42 215.55 218.74 2.0M
2022-01-10 215.65 220.38 215.16 215.94 3.8M
2022-01-07 215.65 215.65 213.42 214.97 0.8M
2022-01-06 211.78 215.65 210.04 214.05 1.1M
2022-01-05 211.10 215.02 210.52 211.97 3.1M
2022-01-04 212.65 212.94 209.75 211.10 1.4M
2022-01-03 209.31 212.65 209.31 211.58 0.7M