Petronet LNG share price history

NSE: PETRONETBSE: 532522GasMid Cap

Petronet LNG Limited · Face value ₹10 · Listed Mar 2004

₹289.15₹4.25 (1.49%)BSE ₹287.45

Share price at the NSE close on 29 Oct 2026. Previous close ₹284.90.

29 Oct: open ₹283.45, high ₹289.15, low ₹283.25

52-week range of traded prices to 29 Oct 2026

₹235.35Low, 23 Mar 2026₹326.40High, 27 Feb 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹43,373 Cr214th largest listed
P/E: 10.31
P/B: 1.95
Dividend yield: 3.46%
ROE: 20.0%
ROCE: 21.9%
Debt to equity: 0.00
Volume, NSE: 19,27,42363.0% delivered

Petronet LNG share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Petronet LNG's share price is on record from 2 Jan 2007, when it closed at ₹25.33, to 29 Oct 2026. Its highest close was ₹381.20 on 22 Aug 2024 and its lowest ₹15.13 on 2 Dec 2008, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	289.15	+1.8%	323.40	238.05	284.90	326.40	235.35	64,30,21,630
2025	284.10	−17.9%	347.60	264.70	346.95	349.35	263.50	57,05,79,609
2024	346.20	+55.5%	381.20	225.60	223.00	384.20	222.50	1,31,76,78,355
2023	222.65	+3.3%	250.20	193.75	214.95	254.40	191.70	77,50,39,686
2022	215.45	−0.4%	229.50	190.95	216.45	232.00	190.25	53,53,81,819
2021	216.40	−12.6%	270.55	211.70	248.85	275.35	209.65	95,53,46,790
2020	247.60	−7.6%	277.70	175.65	268.50	280.75	170.40	96,97,85,197
2019	267.95	+19.5%	288.25	210.00	224.90	299.00	208.05	71,81,92,252
2018	224.15	−12.0%	257.90	203.05	254.00	259.45	202.05	79,41,42,889
2017	254.75	+38.7%	273.15	178.73	184.95	275.65	175.80	1,11,22,32,574
2016	183.73	+43.6%	201.13	116.43	128.38	205.45	114.88	79,81,63,398
2015	127.98	+22.7%	127.98	83.55	104.23	128.80	79.75	57,62,78,430
2014	104.28	+70.9%	104.65	52.00	61.83	105.93	51.30	71,11,88,192
2013	61.03	−22.3%	83.30	57.48	78.88	84.35	53.10	50,39,87,720
2012	78.58	+0.9%	87.43	62.18	78.25	90.00	61.00	79,16,32,838
2011	77.90	+24.7%	91.48	53.73	63.05	92.90	52.55	97,55,38,706
2010	62.48	+75.2%	64.73	35.08	35.75	65.65	34.75	1,19,54,13,092
2009	35.65	+79.8%	39.50	16.05	19.95	42.45	15.80	1,26,67,26,208
2008	19.83	−63.1%	59.60	15.13	54.25	61.00	14.70	1,00,42,26,610
2007	53.68	–	56.98	20.68	24.15	58.70	20.50	2,32,96,27,266

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	289.15	+1.6%	284.50	299.60	279.35	4,46,81,909
Sep 2026	284.50	−5.4%	294.10	296.65	278.25	3,41,13,374
Aug 2026	300.60	+7.1%	280.75	300.60	273.00	4,16,60,630
Jul 2026	280.75	0.0%	281.00	284.25	267.35	4,58,97,004
Jun 2026	280.80	+3.6%	272.00	294.10	261.15	7,23,39,971
May 2026	271.05	−2.1%	280.45	286.80	260.20	6,13,18,085
Apr 2026	276.76	+11.4%	256.10	282.50	247.09	7,06,15,682
Mar 2026	248.45	−23.2%	315.00	321.00	235.35	15,47,18,010
Feb 2026	323.40	+11.6%	289.50	326.40	280.20	5,66,44,839
Jan 2026	289.75	+2.0%	284.90	299.80	269.90	6,10,32,126
Dec 2025	284.10	+4.5%	272.05	284.95	263.50	4,77,00,463
Nov 2025	271.85	−3.3%	282.95	286.35	270.45	4,01,65,917
Oct 2025	281.25	+0.9%	278.95	290.25	273.75	4,36,87,432
Sep 2025	278.80	+3.5%	270.00	282.80	266.10	4,36,62,852
Aug 2025	269.50	−6.5%	288.20	288.90	267.90	3,36,70,484
Jul 2025	288.20	−4.5%	303.00	313.40	287.40	6,70,85,529
Jun 2025	301.90	−1.8%	307.00	313.55	290.10	4,14,44,182
May 2025	307.30	−2.1%	313.75	326.50	298.05	5,22,45,513
Apr 2025	313.75	+6.9%	292.00	319.00	269.60	3,85,72,845
Mar 2025	293.60	+3.6%	281.20	308.35	269.80	4,16,19,970
Feb 2025	283.30	−10.4%	314.60	319.40	278.05	4,38,98,011
Jan 2025	316.20	−8.7%	346.95	349.35	288.35	7,68,26,411
Dec 2024	346.20	+3.9%	340.60	349.50	327.75	5,23,31,599
Nov 2024	333.10	0.0%	334.00	349.90	308.85	4,53,57,681
Oct 2024	333.00	−2.5%	342.65	368.65	324.40	7,96,84,722
Sep 2024	341.55	−7.0%	369.00	372.25	319.80	7,11,95,355
Aug 2024	367.30	−0.3%	371.90	384.20	350.50	6,91,71,899
Jul 2024	368.50	+11.6%	333.00	377.95	321.20	11,95,20,747
Jun 2024	330.25	+11.1%	309.30	334.05	253.40	11,91,72,372
May 2024	297.35	−4.3%	310.50	323.15	291.40	13,25,35,085
Apr 2024	310.55	+18.0%	263.55	318.75	262.20	18,81,63,879
Mar 2024	263.20	−3.7%	273.45	294.00	256.30	8,49,15,490
Feb 2024	273.45	+1.6%	270.00	296.45	255.60	17,12,73,445
Jan 2024	269.10	+20.9%	223.00	284.55	222.50	18,43,56,081
Dec 2023	222.65	+9.8%	205.00	225.40	200.75	11,86,14,791
Nov 2023	202.80	+1.6%	201.00	204.20	191.70	14,96,37,357
Oct 2023	199.60	−16.8%	240.50	241.75	195.10	7,37,42,135
Sep 2023	239.95	+11.4%	216.00	254.40	214.70	8,10,15,912
Aug 2023	215.30	−7.8%	236.85	237.00	215.00	4,06,00,726
Jul 2023	233.55	+4.9%	223.50	234.75	222.55	4,12,08,693
Jun 2023	222.70	−1.4%	226.40	231.00	216.65	3,38,04,840
May 2023	225.85	−4.7%	237.70	242.40	221.60	5,02,67,421
Apr 2023	236.90	+3.5%	229.95	238.80	226.50	4,43,56,458
Mar 2023	228.85	+2.8%	222.95	239.80	219.55	6,45,71,050
Feb 2023	222.55	+2.4%	218.55	226.20	207.00	3,83,25,263
Jan 2023	217.25	+0.8%	214.95	230.95	212.75	3,88,95,040
Dec 2022	215.45	+1.3%	213.50	220.00	206.15	4,25,42,978
Nov 2022	212.65	+3.5%	206.60	218.80	205.05	3,07,91,103
Oct 2022	205.55	+2.8%	200.90	210.55	195.70	3,39,16,878
Sep 2022	199.90	−9.6%	213.60	222.00	197.05	2,79,42,187
Aug 2022	221.10	+0.5%	221.75	227.90	208.25	3,46,70,973
Jul 2022	219.95	+1.2%	215.30	230.00	213.55	3,60,42,633
Jun 2022	217.30	−4.2%	228.00	232.00	195.40	4,56,79,582
May 2022	226.90	+11.3%	203.00	231.00	201.90	5,96,36,412
Apr 2022	203.90	+5.2%	194.00	211.20	194.00	5,10,04,323
Mar 2022	193.75	−10.0%	215.00	222.55	191.30	6,68,70,499
Feb 2022	215.30	+0.7%	215.50	224.90	190.25	6,34,87,099
Jan 2022	213.75	−1.2%	216.45	227.90	206.50	4,27,97,152
Dec 2021	216.40	−1.6%	220.50	230.30	209.65	3,04,79,129
Nov 2021	219.85	−4.2%	229.90	239.35	215.20	5,11,58,085
Oct 2021	229.55	−3.8%	236.00	243.55	227.00	7,42,43,716
Sep 2021	238.55	+4.8%	227.60	242.90	226.35	6,89,76,266
Aug 2021	227.60	+4.3%	220.85	231.00	211.40	10,52,73,863
Jul 2021	218.25	−3.3%	224.10	226.45	214.50	5,24,81,784
Jun 2021	225.80	−6.5%	244.50	252.20	223.10	12,72,39,191
May 2021	241.45	+0.6%	236.00	249.70	234.00	6,86,53,363
Apr 2021	239.95	+6.8%	226.80	243.65	214.50	6,93,28,618
Mar 2021	224.65	−12.0%	259.10	260.50	220.00	8,43,44,419
Feb 2021	255.15	+7.7%	239.20	260.95	234.70	11,97,73,947
Jan 2021	237.00	−4.3%	248.85	275.35	234.15	10,33,94,409
Dec 2020	247.60	−1.5%	255.00	271.90	232.10	10,32,16,928
Nov 2020	251.25	+8.8%	231.50	263.30	221.60	11,21,45,987
Oct 2020	230.95	+4.7%	221.30	238.50	207.25	8,54,19,020
Sep 2020	220.65	−8.2%	241.90	245.80	209.60	7,45,22,008
Aug 2020	240.35	−3.0%	249.50	267.80	237.60	9,23,13,129
Jul 2020	247.85	−4.0%	260.05	280.75	230.05	11,04,09,202
Jun 2020	258.05	+2.2%	255.50	269.05	241.15	7,79,51,718
May 2020	252.55	+3.9%	234.00	261.00	217.50	4,89,12,226
Apr 2020	243.00	+21.7%	199.00	245.00	193.05	6,63,66,977
Mar 2020	199.70	−18.7%	248.05	253.35	170.40	10,59,45,571
Feb 2020	245.60	−7.8%	266.50	276.00	243.05	4,96,46,838
Jan 2020	266.50	−0.5%	268.50	280.20	264.70	4,29,35,593
Dec 2019	267.95	−1.3%	273.70	283.25	266.80	4,47,28,938
Nov 2019	271.50	−5.2%	286.80	289.00	262.25	4,69,83,481
Oct 2019	286.40	+10.2%	261.00	297.75	253.40	6,72,76,790
Sep 2019	259.90	−2.6%	266.65	299.00	246.70	9,12,07,787
Aug 2019	266.85	+12.9%	235.90	267.80	228.35	5,99,98,465
Jul 2019	236.45	−3.5%	247.05	254.50	229.55	7,37,69,037
Jun 2019	245.10	−0.8%	249.00	249.90	226.80	3,74,58,145
May 2019	247.05	+2.4%	241.15	250.75	219.20	6,07,85,351
Apr 2019	241.15	−4.1%	253.80	254.90	232.20	3,60,84,799
Mar 2019	251.55	+12.5%	224.10	253.00	222.50	7,04,30,284
Feb 2019	223.60	−1.8%	229.30	229.55	208.05	6,14,85,556
Jan 2019	227.65	+1.6%	224.90	231.40	210.80	6,79,83,619
Dec 2018	224.15	+4.6%	213.75	229.00	203.40	4,95,92,348
Nov 2018	214.20	−5.1%	226.10	232.50	210.00	6,19,22,472
Oct 2018	225.70	+0.4%	224.75	227.00	205.00	6,89,81,509
Sep 2018	224.75	−9.4%	248.10	249.80	217.50	4,69,82,076
Aug 2018	248.05	+8.2%	230.60	249.45	216.00	6,63,20,141
Jul 2018	229.15	+4.5%	219.20	236.00	205.65	7,21,31,160
Jun 2018	219.20	−0.2%	219.60	228.90	203.65	6,09,11,612
May 2018	219.65	−3.2%	227.65	228.00	202.05	10,98,82,567
Apr 2018	226.80	−1.8%	231.55	245.35	219.70	5,03,11,071
Mar 2018	230.95	−6.6%	245.50	246.75	223.60	5,94,29,504
Feb 2018	247.30	−2.9%	252.50	255.45	234.00	6,88,38,268
Jan 2018	254.75	0.0%	254.00	259.45	231.75	7,88,40,161
Dec 2017	254.75	+1.3%	251.90	259.90	239.20	7,83,17,727
Nov 2017	251.60	−3.2%	262.00	275.65	247.15	14,94,34,456
Oct 2017	259.85	+12.4%	232.90	275.05	232.00	7,98,14,145
Sep 2017	231.20	+1.8%	225.35	241.70	220.30	7,12,93,551
Aug 2017	227.20	+11.4%	203.00	236.40	198.20	10,67,52,691
Jul 2017	203.95	−5.6%	214.95	223.45	198.60	8,68,99,592
Jun 2017	216.03	−1.8%	220.50	227.45	212.13	13,65,96,444
May 2017	219.95	+3.8%	211.25	229.50	210.83	8,01,59,040
Apr 2017	211.88	+5.1%	203.70	227.25	201.53	7,53,19,228
Mar 2017	201.58	−0.8%	204.40	207.40	188.53	8,01,81,470
Feb 2017	203.30	+8.7%	188.15	208.50	185.13	9,80,54,038
Jan 2017	186.98	+1.8%	184.95	198.23	175.80	6,94,10,192
Dec 2016	183.73	−5.5%	196.50	198.25	171.33	5,60,59,706
Nov 2016	194.35	+0.4%	196.20	197.20	163.00	9,16,62,332
Oct 2016	193.50	+12.0%	172.73	205.45	172.73	9,39,49,340
Sep 2016	172.70	−1.8%	176.50	183.18	162.53	8,03,79,016
Aug 2016	175.93	+18.1%	150.50	177.33	149.03	6,09,09,652
Jul 2016	149.00	+1.3%	148.55	151.50	141.25	3,39,96,942
Jun 2016	147.10	+7.5%	137.00	148.00	132.75	4,08,80,334
May 2016	136.78	+3.8%	132.43	142.40	125.00	6,93,29,884
Apr 2016	131.78	+5.1%	125.00	137.45	118.50	5,69,02,836
Mar 2016	125.38	+6.7%	118.78	131.93	117.33	5,89,08,814
Feb 2016	117.55	−4.3%	124.00	133.18	114.88	6,13,49,616
Jan 2016	122.80	−4.0%	128.38	136.35	119.88	9,38,34,926
Dec 2015	127.98	+9.3%	117.58	128.80	117.33	7,93,32,430
Nov 2015	117.13	+20.7%	95.53	118.95	95.53	7,61,92,170
Oct 2015	97.05	+8.3%	90.50	98.75	87.00	4,00,86,558
Sep 2015	89.58	+1.0%	88.50	91.48	85.10	1,84,84,114
Aug 2015	88.73	−8.2%	95.65	97.78	81.78	2,60,22,790
Jul 2015	96.65	+3.4%	92.65	101.50	91.53	3,34,02,158
Jun 2015	93.50	+2.8%	90.75	96.00	86.00	3,04,92,104
May 2015	90.93	+4.1%	86.53	94.13	84.00	3,99,03,448
Apr 2015	87.33	+1.8%	85.88	95.33	79.75	3,32,89,922
Mar 2015	85.78	−4.4%	90.98	98.35	85.30	3,57,11,980
Feb 2015	89.73	−0.2%	90.13	96.28	87.00	7,07,71,918
Jan 2015	89.93	−13.8%	104.23	110.95	88.33	9,25,88,838
Dec 2014	104.28	+5.7%	98.50	105.93	90.00	4,48,17,970
Nov 2014	98.63	−1.1%	100.48	104.40	92.80	5,65,11,786
Oct 2014	99.73	+6.1%	93.25	101.35	88.00	3,70,00,650
Sep 2014	94.00	+2.1%	91.08	103.75	89.78	8,32,58,612
Aug 2014	92.05	+0.8%	90.93	94.45	82.53	5,36,03,704
Jul 2014	91.33	+3.9%	88.45	95.20	85.05	8,50,63,704
Jun 2014	87.90	+13.2%	77.50	94.95	76.53	9,67,54,480
May 2014	77.68	+7.3%	73.25	82.90	68.03	6,87,17,136
Apr 2014	72.40	+5.7%	68.03	74.40	67.65	4,80,25,166
Mar 2014	68.50	+13.2%	60.58	70.60	59.85	5,11,83,512
Feb 2014	60.53	+10.0%	54.73	61.10	54.15	4,51,73,460
Jan 2014	55.00	−9.9%	61.83	63.15	51.30	4,10,78,012
Dec 2013	61.03	−7.8%	66.50	68.45	58.23	3,24,69,934
Nov 2013	66.18	+6.5%	62.13	66.50	59.55	2,28,89,538
Oct 2013	62.13	+4.7%	59.63	65.75	58.75	7,56,00,850
Sep 2013	59.35	−2.2%	60.85	63.50	57.50	3,68,07,626
Aug 2013	60.70	+4.9%	58.03	66.80	56.45	4,40,42,620
Jul 2013	57.88	−7.3%	62.40	67.00	53.10	3,26,43,124
Jun 2013	62.40	−12.4%	70.65	71.75	58.40	3,41,61,074
May 2013	71.25	+2.1%	69.50	73.25	69.08	4,12,45,334
Apr 2013	69.78	+3.0%	68.38	72.95	66.13	3,68,50,368
Mar 2013	67.75	−3.6%	70.65	75.38	63.38	3,94,68,750
Feb 2013	70.30	−7.3%	75.98	78.15	69.80	4,07,80,090
Jan 2013	75.88	−3.4%	78.88	84.35	75.28	6,70,28,412
Dec 2012	78.58	−3.3%	80.98	82.85	78.50	3,78,03,436
Nov 2012	81.23	−3.4%	84.23	87.68	76.83	3,39,94,502
Oct 2012	84.10	+6.5%	78.63	90.00	78.63	5,78,30,328
Sep 2012	78.98	+3.8%	76.48	86.33	75.33	5,02,15,802
Aug 2012	76.10	+4.0%	72.55	77.70	72.28	4,69,37,934
Jul 2012	73.20	+2.3%	72.53	75.40	69.63	6,00,67,366
Jun 2012	71.55	+11.9%	64.03	74.90	62.65	7,73,73,262
May 2012	63.95	−7.7%	70.00	72.68	61.00	8,70,47,248
Apr 2012	69.28	−17.6%	82.50	87.45	67.50	12,93,59,052
Mar 2012	84.03	−0.3%	84.00	85.00	79.60	4,67,97,122
Feb 2012	84.30	+2.4%	81.80	89.90	78.85	7,51,17,792
Jan 2012	82.35	+5.7%	78.25	84.90	75.05	8,90,88,994
Dec 2011	77.90	−5.5%	84.00	84.48	76.00	6,69,57,978
Nov 2011	82.45	+2.3%	80.85	87.25	67.50	5,14,56,984
Oct 2011	80.63	+0.8%	79.15	84.30	75.28	9,68,09,832
Sep 2011	79.95	−8.3%	87.75	91.63	75.95	10,07,87,136
Aug 2011	87.18	+1.5%	86.55	92.90	80.00	9,05,74,604
Jul 2011	85.88	+26.4%	68.05	90.95	67.50	17,06,15,970
Jun 2011	67.95	−0.4%	69.35	73.15	67.15	6,98,42,054
May 2011	68.23	+3.3%	66.23	69.85	62.73	4,98,93,932
Apr 2011	66.03	+8.4%	60.53	70.75	60.10	7,36,85,512
Mar 2011	60.90	+10.7%	55.73	61.58	54.50	5,70,51,540
Feb 2011	55.03	−14.7%	65.05	66.25	52.55	6,56,97,658
Jan 2011	64.53	+3.3%	63.05	68.25	59.30	8,21,65,506
Dec 2010	62.48	+7.3%	58.25	65.65	56.65	7,75,21,910
Nov 2010	58.20	+4.7%	56.25	64.05	53.50	8,61,68,612
Oct 2010	55.60	+5.0%	53.75	64.95	52.73	14,00,82,656
Sep 2010	52.98	−2.3%	54.50	59.23	52.65	7,39,86,068
Aug 2010	54.20	+19.6%	45.85	59.75	45.25	22,07,03,196
Jul 2010	45.33	+16.7%	38.83	48.00	38.30	11,94,16,152
Jun 2010	38.83	−5.8%	41.50	42.90	38.40	5,86,67,290
May 2010	41.23	+0.6%	40.75	42.75	39.50	6,18,90,140
Apr 2010	40.98	+7.8%	36.00	43.50	36.00	12,31,20,392
Mar 2010	38.03	+2.9%	37.50	40.75	37.00	5,18,94,844
Feb 2010	36.95	−6.1%	39.55	40.40	34.75	5,21,91,356
Jan 2010	39.35	+10.4%	35.75	41.60	35.55	12,97,70,476
Dec 2009	35.65	+5.0%	34.00	37.78	34.00	7,83,82,728
Nov 2009	33.95	+4.9%	32.25	35.88	30.50	6,06,65,378
Oct 2009	32.38	−18.0%	39.63	39.63	32.25	7,40,77,026
Sep 2009	39.50	+8.2%	36.80	42.45	35.00	14,24,12,054
Aug 2009	36.50	+4.5%	35.20	36.73	31.90	9,16,26,044
Jul 2009	34.93	−0.6%	35.25	37.45	25.35	13,54,17,436
Jun 2009	35.13	−0.7%	35.50	41.20	32.25	26,11,09,684
May 2009	35.38	+37.4%	26.78	37.00	23.28	14,39,20,558
Apr 2009	25.75	+32.6%	19.53	27.43	19.25	12,75,99,640
Mar 2009	19.43	+14.6%	16.90	19.95	15.80	4,01,43,460
Feb 2009	16.95	−8.5%	18.50	19.45	16.00	3,66,52,102
Jan 2009	18.53	−6.6%	19.95	21.95	16.55	7,47,20,098
Dec 2008	19.83	+27.3%	15.75	21.20	14.70	8,73,81,850
Nov 2008	15.58	−17.7%	19.58	22.45	15.50	2,36,87,710
Oct 2008	18.93	−28.0%	26.30	26.73	15.35	3,53,63,298
Sep 2008	26.28	−12.0%	29.30	31.50	25.05	3,54,88,620
Aug 2008	29.85	+0.5%	29.50	33.65	29.15	3,98,47,532
Jul 2008	29.70	+4.6%	28.40	31.60	24.18	5,66,90,008
Jun 2008	28.40	−18.7%	35.38	35.68	27.50	5,31,61,488
May 2008	34.93	−12.7%	40.40	42.20	34.48	7,99,35,626
Apr 2008	40.03	+13.5%	35.40	42.75	34.50	12,17,67,284
Mar 2008	35.25	−4.7%	35.33	37.50	30.38	7,61,14,478
Feb 2008	36.98	+3.8%	36.00	41.63	33.28	12,26,51,282
Jan 2008	35.63	−33.6%	54.25	61.00	27.65	27,21,37,434
Dec 2007	53.68	+3.3%	52.03	58.10	49.98	19,38,15,712
Nov 2007	51.95	+18.2%	45.53	58.70	41.45	49,07,06,466
Oct 2007	43.95	+9.0%	40.70	45.25	30.78	30,17,01,314
Sep 2007	40.33	+30.8%	31.00	46.40	30.55	36,79,57,388
Aug 2007	30.83	−2.7%	31.50	33.35	28.63	16,14,16,074
Jul 2007	31.68	+12.2%	28.45	34.10	27.75	23,33,58,196
Jun 2007	28.23	+9.4%	26.18	29.50	26.00	19,84,27,072
May 2007	25.80	+14.0%	23.00	27.13	22.15	22,21,25,784
Apr 2007	22.63	+7.2%	21.00	24.70	20.50	7,80,53,566
Mar 2007	21.10	−6.8%	23.18	23.25	20.75	1,82,68,804
Feb 2007	22.65	−13.1%	26.28	26.30	21.55	2,32,96,360
Jan 2007	26.08	–	24.15	29.50	24.00	4,05,00,530

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	283.45	289.15	283.25	289.15	286.95	19,27,423	63.0%
28 Oct 2026	292.50	292.50	283.85	284.90	286.07	19,94,438	57.7%
27 Oct 2026	291.10	296.00	288.10	296.00	293.33	24,61,969	72.1%
26 Oct 2026	282.80	292.75	282.05	291.75	288.83	22,82,931	47.1%
23 Oct 2026	290.40	292.00	279.35	286.30	284.30	27,77,895	51.5%
22 Oct 2026	292.90	293.10	288.50	290.40	290.59	18,08,224	50.0%
21 Oct 2026	295.00	299.20	294.10	295.00	296.28	35,50,832	64.0%
19 Oct 2026	291.35	295.40	291.05	293.65	293.30	13,33,698	62.7%
16 Oct 2026	295.20	295.20	290.10	293.00	292.85	16,60,563	63.0%
15 Oct 2026	292.95	295.20	290.85	295.20	294.18	18,39,630	68.1%
14 Oct 2026	289.10	295.05	288.45	292.95	292.52	26,76,515	66.8%
13 Oct 2026	288.65	291.35	288.15	290.00	289.37	13,07,842	57.0%
12 Oct 2026	294.00	294.05	288.50	290.50	290.06	13,41,069	58.1%
9 Oct 2026	289.85	295.45	289.15	291.50	292.07	20,81,631	58.0%
8 Oct 2026	295.95	296.95	288.00	288.50	290.69	28,77,618	63.2%
7 Oct 2026	295.00	299.60	294.25	297.00	297.15	31,21,238	61.6%
6 Oct 2026	291.70	297.85	291.00	297.50	296.18	50,98,731	63.1%
5 Oct 2026	287.50	294.00	286.50	290.00	290.90	28,61,154	48.9%
1 Oct 2026	284.50	287.50	283.45	285.50	285.35	16,78,508	69.1%
30 Sep 2026	285.10	288.90	284.00	284.50	286.12	24,19,296	72.9%
29 Sep 2026	284.70	288.50	281.75	282.95	284.87	28,19,999	56.8%
28 Sep 2026	286.95	293.05	285.75	289.85	289.45	29,37,411	44.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Petronet LNG bonus and split history

Ex-date	Event	Price factor	What happened
3 Jul 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.