NSE: PETRONET | Series: EQ
-
LTP
298.55
-0.40 (-0.13 %) -
Open
297.10
297.80 -
High
299.35
299.95 -
Low
291.45
293.85 -
Close
298.85
298.95 -
52W High
368.65
04 Oct, 2024 -
52W Low
269.80
04 Mar, 2025
Upper Circuit: 358.74
Lower Circuit: 239.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 297.10 | 299.35 | 291.45 | 298.55 | 298.85 | -0.10 | -0.03 | 368.65 | 269.80 | 1,357,391 | 40.26 Crore | 21,457 |
| 02 Apr, 2025 | 297.80 | 299.95 | 293.85 | 298.35 | 298.95 | 1.65 | 0.55 | 368.65 | 269.80 | 1,825,852 | 54.39 Crore | 32,354 |
| 01 Apr, 2025 | 292.00 | 299.85 | 290.75 | 297.10 | 297.30 | 3.70 | 1.26 | 368.65 | 269.80 | 1,756,044 | 51.93 Crore | 24,576 |
| 28 Mar, 2025 | 294.80 | 297.40 | 290.70 | 292.80 | 293.60 | -0.55 | -0.19 | 368.65 | 269.80 | 1,958,190 | 57.57 Crore | 31,397 |
| 27 Mar, 2025 | 294.95 | 296.20 | 288.50 | 291.30 | 294.15 | -1.90 | -0.64 | 368.65 | 269.80 | 2,178,140 | 63.84 Crore | 39,992 |
| 26 Mar, 2025 | 298.00 | 303.30 | 295.05 | 295.05 | 296.05 | -1.45 | -0.49 | 368.65 | 269.80 | 3,374,909 | 100.89 Crore | 46,434 |
| 25 Mar, 2025 | 304.45 | 306.75 | 295.40 | 297.85 | 297.50 | -6.70 | -2.2 | 368.65 | 269.80 | 1,829,244 | 54.74 Crore | 33,958 |
| 24 Mar, 2025 | 302.00 | 308.35 | 302.00 | 303.25 | 304.20 | 2.95 | 0.98 | 368.65 | 269.80 | 1,432,270 | 43.67 Crore | 35,451 |
| 21 Mar, 2025 | 295.10 | 305.45 | 294.60 | 301.60 | 301.25 | 3.70 | 1.24 | 368.65 | 269.80 | 5,212,804 | 156.67 Crore | 49,860 |
| 20 Mar, 2025 | 297.50 | 299.20 | 295.15 | 297.60 | 297.55 | 0.05 | 0.02 | 368.65 | 269.80 | 1,386,779 | 41.26 Crore | 33,739 |
| 19 Mar, 2025 | 287.30 | 298.15 | 287.15 | 296.25 | 297.50 | 11.00 | 3.84 | 368.65 | 269.80 | 2,175,854 | 64.10 Crore | 26,153 |
| 18 Mar, 2025 | 285.25 | 288.90 | 284.35 | 287.30 | 286.50 | 2.40 | 0.84 | 368.65 | 269.80 | 1,728,224 | 49.55 Crore | 24,543 |
| 17 Mar, 2025 | 281.00 | 289.70 | 279.40 | 283.25 | 284.10 | 3.10 | 1.1 | 368.65 | 269.80 | 2,123,826 | 60.71 Crore | 31,603 |
| 13 Mar, 2025 | 286.45 | 286.50 | 279.30 | 281.00 | 281.00 | -4.25 | -1.49 | 368.65 | 269.80 | 2,298,329 | 64.71 Crore | 55,910 |
| 12 Mar, 2025 | 287.90 | 289.90 | 282.05 | 284.05 | 285.25 | -0.10 | -0.04 | 368.65 | 269.80 | 1,511,594 | 43.20 Crore | 31,850 |
| 11 Mar, 2025 | 275.05 | 286.25 | 274.05 | 285.60 | 285.35 | 7.15 | 2.57 | 368.65 | 269.80 | 1,768,976 | 49.79 Crore | 29,020 |
| 10 Mar, 2025 | 284.00 | 287.25 | 275.35 | 276.25 | 278.20 | -7.70 | -2.69 | 368.65 | 269.80 | 1,976,385 | 55.75 Crore | 32,851 |
| 07 Mar, 2025 | 289.70 | 290.55 | 284.55 | 285.00 | 285.90 | -2.75 | -0.95 | 368.65 | 269.80 | 1,492,128 | 42.83 Crore | 25,940 |
| 06 Mar, 2025 | 288.10 | 292.35 | 282.40 | 287.30 | 288.65 | 1.95 | 0.68 | 368.65 | 269.80 | 2,354,640 | 67.21 Crore | 26,004 |
| 05 Mar, 2025 | 280.15 | 287.80 | 280.15 | 287.25 | 286.70 | 6.55 | 2.34 | 368.65 | 269.80 | 1,648,691 | 46.99 Crore | 28,669 |
| 04 Mar, 2025 | 275.00 | 281.20 | 269.80 | 281.05 | 280.15 | -0.10 | -0.04 | 368.65 | 269.80 | 3,032,021 | 83.89 Crore | 41,901 |