Pennar Industries Limited - PENIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	232	232.47	232.47	233.07	229.55	199,487
October 17, 2025	233.6	231.9	231.9	234.33	228.8	370,027
October 16, 2025	236.22	233.5	233.5	238	232.9	189,713
October 15, 2025	234.2	235.69	235.69	239.99	233.44	293,279
October 14, 2025	236.55	235.96	235.96	237.6	230.31	642,963
October 13, 2025	241.39	236.55	236.55	241.39	234	335,676
October 10, 2025	234	241.71	241.71	244.6	232.25	861,951
October 09, 2025	231.99	232.75	232.75	234	229.01	288,863
October 08, 2025	232	231.83	231.83	236	230.56	250,724
October 07, 2025	237	231.24	231.24	239.76	230.43	414,896
October 06, 2025	245	236.71	236.71	246.3	236.16	351,353
October 03, 2025	239	244.06	244.06	245.5	238.83	321,120
October 01, 2025	234.35	239.33	239.33	239.9	232.68	399,125
September 30, 2025	235.91	234.35	234.35	239.98	232.9	344,818
September 29, 2025	235.99	235.91	235.91	240.7	233.5	334,729
September 26, 2025	239.5	235.22	235.22	243.22	231.05	891,666
September 25, 2025	242.59	240.53	240.53	246.9	240	344,885
September 24, 2025	244.6	242.01	242.01	245.8	241	378,701
September 23, 2025	245.01	244.78	244.78	246.3	240.12	722,040
September 22, 2025	250.9	245.75	245.75	251.58	245.1	425,889
September 19, 2025	246.35	250.31	250.31	264.5	245.03	2.93M
September 18, 2025	249.99	246.35	246.35	249.99	242.16	434,103
September 17, 2025	242.95	247.68	247.68	250	240.01	575,483
September 16, 2025	245.57	241.09	241.09	251.93	240.31	517,467
September 15, 2025	243.39	245.57	245.57	247	236.9	710,018
September 12, 2025	247.3	243.14	243.14	250.01	242.1	371,930
September 11, 2025	250.33	245.92	245.92	253.78	245.01	379,080
September 10, 2025	243.79	250.33	250.33	252.49	242.21	875,403
September 09, 2025	254.05	242.87	242.87	254.18	241.25	590,549
September 08, 2025	247.4	252.92	252.92	257.5	243.5	714,594
September 05, 2025	245.98	247.41	247.41	251.04	243.65	381,796
September 04, 2025	255.2	245.08	245.08	257.71	243.21	576,417
September 03, 2025	251	253.99	253.99	259.48	250	634,597
September 02, 2025	244.3	250.18	250.18	253.89	242.91	970,691
September 01, 2025	240	243.22	243.22	247.55	238.12	970,126
August 29, 2025	242.57	239.29	239.29	245.19	238.15	287,193
August 28, 2025	243.91	242.57	242.57	247.8	241.07	373,263
August 26, 2025	253.5	244.51	244.51	254.45	243.15	400,512
August 25, 2025	259.99	252.26	252.26	259.99	251.41	330,407
August 22, 2025	261.9	257.47	257.47	263.9	256.51	421,605
August 21, 2025	264.95	262.98	262.98	269.2	260.55	1.56M
August 20, 2025	258.48	263.02	263.02	267.5	253	2.45M
August 19, 2025	256.4	260.05	260.05	269	252.15	7.98M
August 18, 2025	224.7	255.3	255.3	255.3	220.61	8.77M
August 14, 2025	223.26	212.75	212.75	226.43	211.27	898,149
August 13, 2025	218.04	223.26	223.26	224.68	218.04	493,918
August 12, 2025	222	216.6	216.6	224.79	215.26	409,485
August 11, 2025	222.2	220.56	220.56	225.7	218.8	269,848
August 08, 2025	228	221.37	221.37	228.4	220.5	325,504
August 07, 2025	222.59	225.58	225.58	227.19	219.72	429,457
August 06, 2025	234.5	220.49	220.49	234.5	219.67	1.16M
August 05, 2025	232.26	233.17	233.17	237.49	231.65	380,844
August 04, 2025	232.25	232.26	232.26	235	227.95	374,171
August 01, 2025	240	232.25	232.25	240.25	230.62	532,627
July 31, 2025	232.59	239.89	239.89	245.74	231.42	839,198
July 30, 2025	254	234.32	234.32	259.3	230.6	1.59M
July 29, 2025	242.5	253.4	253.4	254.48	240.69	776,185
July 28, 2025	249.93	243.47	243.47	252.5	242	1.18M
July 25, 2025	261.36	249.93	249.93	261.7	248.35	780,667
July 24, 2025	252.41	262.67	262.67	265.2	252.39	2.15M

Pennar Industries Limited (PENIND.NS) NSE