Want to see IN:TNPETRO full AI Analyst Report?
Tamilnadu Petro Products Ltd. (TNPETRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 114.40 | 118.35 | 109.10 | 114.55 | 114.55 | +1.46% | 40,850 | 0.47 |
| Oct 29, 2026 | 111.85 | 114.10 | 109.95 | 112.90 | 112.90 | +0.22% | 32,273 | 0.38 |
| Oct 28, 2026 | 117.50 | 117.50 | 111.40 | 112.65 | 112.65 | -3.06% | 15,286 | 0.18 |
| Oct 27, 2026 | 112.85 | 116.40 | 112.85 | 116.20 | 116.20 | +3.06% | 28,440 | 0.33 |
| Oct 26, 2026 | 113.80 | 114.15 | 110.65 | 112.75 | 112.75 | -0.18% | 23,776 | 0.28 |
| Oct 23, 2026 | 117.50 | 117.50 | 112.40 | 112.95 | 112.95 | -4.68% | 37,785 | 0.44 |
| Oct 22, 2026 | 122.35 | 123.40 | 118.25 | 118.50 | 118.50 | -5.12% | 31,188 | 0.37 |
| Oct 21, 2026 | 125.10 | 127.00 | 117.05 | 124.90 | 124.90 | -0.52% | 60,349 | 0.72 |
| Oct 20, 2026 | 125.55 | 126.75 | 120.45 | 125.55 | 125.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 125.05 | 126.75 | 120.45 | 125.55 | 125.55 | +2.91% | 39,879 | 0.48 |
| Oct 16, 2026 | 120.60 | 124.45 | 117.30 | 122.00 | 122.00 | +1.96% | 63,493 | 0.77 |
| Oct 15, 2026 | 122.25 | 124.25 | 118.55 | 119.65 | 119.65 | -0.79% | 62,418 | 0.77 |
| Oct 14, 2026 | 115.15 | 123.00 | 114.45 | 120.60 | 120.60 | +5.01% | 50,394 | 0.63 |
| Oct 13, 2026 | 115.15 | 117.00 | 112.00 | 114.85 | 114.85 | -1.08% | 46,510 | 0.58 |
| Oct 12, 2026 | 118.30 | 120.00 | 114.95 | 116.10 | 116.10 | -2.52% | 37,152 | 0.47 |
| Oct 09, 2026 | 118.90 | 121.25 | 118.20 | 119.10 | 119.10 | +0.25% | 33,819 | 0.43 |
| Oct 08, 2026 | 127.00 | 127.35 | 118.45 | 118.80 | 118.80 | -5.45% | 49,828 | 0.64 |
| Oct 07, 2026 | 125.30 | 127.30 | 123.50 | 125.65 | 125.65 | -0.48% | 29,702 | 0.38 |
| Oct 06, 2026 | 120.90 | 127.15 | 120.90 | 126.25 | 126.25 | +2.85% | 43,625 | 0.57 |
| Oct 05, 2026 | 120.90 | 127.55 | 120.90 | 122.75 | 122.75 | -0.37% | 40,945 | 0.53 |
| Oct 02, 2026 | 123.20 | 125.60 | 118.40 | 123.20 | 123.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 124.35 | 125.60 | 118.40 | 123.20 | 123.20 | -0.65% | 70,624 | 0.93 |
| Sep 30, 2026 | 125.65 | 129.90 | 123.45 | 124.00 | 124.00 | -1.59% | 126,502 | 1.70 |
| Sep 29, 2026 | 126.65 | 128.50 | 123.00 | 126.00 | 126.00 | +0.92% | 48,756 | 0.66 |
| Sep 28, 2026 | 133.20 | 134.15 | 124.05 | 124.85 | 124.85 | -6.23% | 114,820 | 1.59 |
| Sep 25, 2026 | 125.25 | 139.55 | 125.25 | 133.15 | 133.15 | +4.80% | 275,817 | 4.07 |
| Sep 24, 2026 | 128.00 | 133.25 | 125.25 | 127.05 | 127.05 | -1.55% | 123,766 | 1.87 |
| Sep 23, 2026 | 127.65 | 130.50 | 127.65 | 129.05 | 129.05 | +0.23% | 23,863 | 0.36 |
| Sep 22, 2026 | 129.40 | 131.75 | 128.45 | 128.75 | 128.75 | -1.42% | 48,448 | 0.74 |
| Sep 21, 2026 | 127.85 | 132.20 | 125.70 | 130.60 | 130.60 | +4.27% | 95,217 | 1.48 |
| Sep 18, 2026 | 128.00 | 130.00 | 123.00 | 125.25 | 125.25 | -1.69% | 58,645 | 0.88 |
| Sep 17, 2026 | 124.50 | 131.75 | 124.50 | 127.40 | 127.40 | +0.91% | 47,239 | 0.72 |
| Sep 16, 2026 | 124.10 | 128.80 | 120.35 | 127.75 | 126.25 | +1.51% | 54,608 | 0.84 |
| Sep 15, 2026 | 130.50 | 131.00 | 122.75 | 125.85 | 124.37 | -2.37% | 84,498 | 1.33 |
| Sep 14, 2026 | 128.90 | 145.60 | 126.85 | 128.90 | 127.39 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 132.50 | 145.60 | 126.85 | 128.90 | 127.39 | -2.72% | 234,448 | 3.91 |
| Sep 10, 2026 | 138.00 | 139.85 | 132.00 | 132.50 | 130.94 | -3.85% | 66,452 | 1.13 |
| Sep 09, 2026 | 141.00 | 144.65 | 136.50 | 137.80 | 136.18 | -1.11% | 133,986 | 2.34 |
| Sep 08, 2026 | 131.50 | 146.80 | 130.35 | 139.35 | 137.71 | +5.85% | 228,617 | 4.25 |
| Sep 07, 2026 | 133.05 | 135.80 | 130.75 | 131.65 | 130.10 | -0.87% | 50,926 | 0.96 |
| Sep 04, 2026 | 137.45 | 137.45 | 131.35 | 132.80 | 131.24 | -3.56% | 82,166 | 1.59 |
| Sep 03, 2026 | 136.30 | 141.10 | 133.20 | 137.70 | 136.08 | +3.07% | 160,346 | 3.24 |
| Sep 02, 2026 | 134.05 | 138.15 | 132.50 | 133.60 | 132.03 | +0.68% | 375,802 | 8.60 |
| Sep 01, 2026 | 121.45 | 135.30 | 120.50 | 132.70 | 131.14 | +10.10% | 590,954 | 17.15 |
| Aug 31, 2026 | 113.22 | 127.51 | 112.00 | 120.53 | 119.11 | +8.35% | 701,400 | 29.97 |
| Aug 28, 2026 | 108.80 | 112.31 | 108.80 | 111.24 | 109.93 | +1.84% | 14,005 | 0.60 |
| Aug 27, 2026 | 114.40 | 114.40 | 108.41 | 109.23 | 107.95 | -3.57% | 66,031 | 2.96 |
| Aug 26, 2026 | 114.47 | 115.59 | 112.45 | 113.27 | 111.94 | -1.05% | 21,466 | 0.97 |
| Aug 25, 2026 | 116.01 | 116.89 | 114.10 | 114.47 | 113.13 | -1.17% | 21,984 | 1.01 |
| Aug 24, 2026 | 116.96 | 118.00 | 114.53 | 115.82 | 114.46 | +0.57% | 31,391 | 1.46 |