All stocks
NSE: PETRONET·ISIN INE347G01014·Data to 2026-10-26
Petronet Lng Limited historical data
₹291.75+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹326.40
52w low
₹235.35
Turnover
₹65.9 Cr
Volume
22,82,931
1y return
+8.1%
3y CAGR
+14.2%
5y CAGR
+9.2%
10y CAGR
+8.3%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2021-09-16 | agm | Annual General Meeting |
| 2020-09-01 | agm | Annual General Meeting |
| 2017-07-03 | bonus | Bonus 1:1 |
| 2026-06-12 | dividend | Dividend - Rs 3 Per Share |
| 2025-11-14 | dividend | Interim Dividend - Rs 7 Per Share |
| 2025-07-04 | dividend | Dividend - Rs 3 Per Share |
| 2024-11-08 | dividend | Interim Dividend - Rs 7 Per Share |
| 2024-07-12 | dividend | Dividend - Rs 3 Per Share |
| 2023-11-10 | dividend | Interim Dividend - Rs 7 Per Share |
| 2023-08-18 | dividend | Dividend - Rs 3 Per Share |
| 2022-11-21 | dividend | Special Dividend - Rs 7 Per Share |
| 2022-07-04 | dividend | Dividend - Rs 4.50 Per Share |
| 2021-11-17 | dividend | Special Dividend - Rs 7 Per Share |
| 2021-07-01 | dividend | Dividend - Rs 3.50 Per Share |
| 2020-11-23 | dividend | Interim Dividend - Rs 8 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 282.80 | 292.75 | 282.05 | 291.75 | 22,82,931 |
| 2026-10-23 | 290.40 | 292.00 | 279.35 | 286.30 | 27,77,895 |
| 2026-10-22 | 292.90 | 293.10 | 288.50 | 290.40 | 18,08,224 |
| 2026-10-21 | 295.00 | 299.20 | 294.10 | 295.00 | 35,50,832 |
| 2026-10-19 | 291.35 | 295.40 | 291.05 | 293.65 | 13,33,698 |
| 2026-10-16 | 295.20 | 295.20 | 290.10 | 293.00 | 16,60,563 |
| 2026-10-15 | 292.95 | 295.20 | 290.85 | 295.20 | 18,39,630 |
| 2026-10-14 | 289.10 | 295.05 | 288.45 | 292.95 | 26,76,515 |
| 2026-10-13 | 288.65 | 291.35 | 288.15 | 290.00 | 13,07,842 |
| 2026-10-12 | 294.00 | 294.05 | 288.50 | 290.50 | 13,41,069 |
| 2026-10-09 | 289.85 | 295.45 | 289.15 | 291.50 | 20,81,631 |
| 2026-10-08 | 295.95 | 296.95 | 288.00 | 288.50 | 28,77,618 |
| 2026-10-07 | 295.00 | 299.60 | 294.25 | 297.00 | 31,21,238 |
| 2026-10-06 | 291.70 | 297.85 | 291.00 | 297.50 | 50,98,731 |
| 2026-10-05 | 287.50 | 294.00 | 286.50 | 290.00 | 28,61,154 |
| 2026-10-01 | 284.50 | 287.50 | 283.45 | 285.50 | 16,78,508 |
| 2026-09-30 | 285.10 | 288.90 | 284.00 | 284.50 | 24,19,296 |
| 2026-09-29 | 284.70 | 288.50 | 281.75 | 282.95 | 28,19,999 |
| 2026-09-28 | 286.95 | 293.05 | 285.75 | 289.85 | 29,37,411 |
| 2026-09-25 | 285.35 | 286.50 | 283.40 | 286.50 | 8,80,374 |
| 2026-09-24 | 285.00 | 288.10 | 283.30 | 286.60 | 10,49,770 |
| 2026-09-23 | 282.05 | 286.90 | 282.05 | 285.85 | 13,00,396 |
| 2026-09-22 | 287.60 | 288.25 | 280.30 | 281.75 | 19,96,961 |
| 2026-09-21 | 287.00 | 289.65 | 286.60 | 287.50 | 11,24,206 |
| 2026-09-18 | 284.85 | 292.60 | 284.10 | 292.60 | 32,18,273 |
| 2026-09-17 | 282.05 | 285.00 | 281.70 | 283.45 | 9,82,394 |
| 2026-09-16 | 281.60 | 284.95 | 278.25 | 282.10 | 6,92,663 |
| 2026-09-15 | 287.05 | 288.40 | 280.50 | 283.95 | 11,70,508 |
| 2026-09-11 | 285.65 | 287.20 | 283.85 | 287.20 | 7,81,806 |
| 2026-09-10 | 284.00 | 290.70 | 283.05 | 288.70 | 25,85,212 |
Get the full PETRONET history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/PETRONET?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("PETRONET", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does PETRONET historical data go?
- TejHQ has daily NSE data for PETRONET from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has PETRONET had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2021-09-16); Annual General Meeting (ex-date 2020-09-01); Bonus 1:1 (ex-date 2017-07-03). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download PETRONET historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/PETRONET?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).