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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	167.4	167.8	167.8	171.55	165	401,529
March 10, 2025	174	169.96	169.96	177	168.51	331,350
March 07, 2025	172.75	174.25	174.25	177.35	171.47	415,452
March 06, 2025	169	172.75	172.75	175.4	169	631,117
March 05, 2025	156.82	168.36	168.36	169.3	156.82	873,913
March 04, 2025	157.92	156.82	156.82	161.86	154.43	520,157
March 03, 2025	159.1	158.33	158.33	159.85	149.7	611,987
February 28, 2025	164.52	156.75	156.75	165	155.01	792,259
February 27, 2025	172.34	164.33	164.33	172.35	163.1	446,196
February 25, 2025	168.98	171.34	171.34	178.62	167.36	845,304
February 24, 2025	171	168.65	168.65	171.65	167.41	328,997
February 21, 2025	168.15	173.65	173.65	174.99	164.8	799,630
February 20, 2025	162.91	168.71	168.71	170	162	658,627
February 19, 2025	155.25	165.09	165.09	166.82	155.25	877,146
February 18, 2025	163.5	157.58	157.58	166.65	152.96	1.43M
February 17, 2025	142.8	168.05	168.05	169.5	141.57	5.07M
February 14, 2025	151.06	144.06	144.06	151.3	140.45	666,153
February 13, 2025	149.05	151.06	151.06	154.43	149.05	377,214
February 12, 2025	146	149.17	149.17	154.9	135.65	1.25M
February 11, 2025	158.47	147.17	147.17	158.55	145.99	531,085
February 10, 2025	160	156.51	156.51	160	153.87	252,814
February 07, 2025	167.32	160.87	160.87	167.39	160	416,302
February 06, 2025	162.19	167.32	167.32	168.93	162.19	444,662
February 05, 2025	158.8	162.18	162.18	164.27	158.79	307,863
February 04, 2025	156.5	158.57	158.57	161.31	154.5	369,689
February 03, 2025	158.02	152.91	152.91	161.17	151.58	503,070
February 01, 2025	166.99	162.56	162.56	167.9	162	292,484
January 31, 2025	161.54	164.59	164.59	165.95	159.41	368,666
January 30, 2025	160.56	159.71	159.71	164.8	159.25	289,978
January 29, 2025	157	162.33	162.33	164.4	155.99	500,088
January 28, 2025	159.95	155.84	155.84	162.29	150.76	891,161
January 27, 2025	164	158.57	158.57	166.49	157.01	672,494
January 24, 2025	173.6	167.45	167.45	173.6	165.65	273,287
January 23, 2025	170	171.51	171.51	176.51	169.95	400,614
January 22, 2025	172.38	169.36	169.36	173.27	167.02	477,296
January 21, 2025	177.39	173.28	173.28	180.8	172.08	463,351
January 20, 2025	179	176.86	176.86	179.84	176.24	352,249
January 17, 2025	178.6	178.53	178.53	181	177.51	263,182
January 16, 2025	179.6	180.32	180.32	183	179.2	301,793
January 15, 2025	179.5	177.52	177.52	180.12	172.72	627,402
January 14, 2025	172.59	176.83	176.83	179.83	172.59	552,108
January 13, 2025	175.97	171.58	171.58	178.69	170.51	731,700
January 10, 2025	185.35	176.29	176.29	186.75	175.2	1.03M
January 09, 2025	190.52	188	188	191	186.7	327,508
January 08, 2025	191.95	190.07	190.07	194.82	188.49	510,853
January 07, 2025	192.99	190.83	190.83	194	190.1	490,202
January 06, 2025	196	192.85	192.85	197	188	743,743
January 03, 2025	201.8	196.66	196.66	201.8	195.95	437,386
January 02, 2025	201	200.23	200.23	205.2	199.47	374,828
January 01, 2025	196.6	203.6	203.6	204.29	193.49	951,934
December 31, 2024	193	193.49	193.49	194.8	190.11	442,372
December 30, 2024	200	194.85	194.85	202	193.9	484,778
December 27, 2024	196	198.64	198.64	203.44	195.62	791,189
December 26, 2024	200	196.58	196.58	200.88	193.23	391,629
December 24, 2024	190.69	196.71	196.71	200.89	187.12	1.14M
December 23, 2024	198.65	188.94	188.94	198.65	187.68	645,732
December 20, 2024	203.77	191.69	191.69	204.76	190.15	1.15M
December 19, 2024	201.5	203.77	203.77	205.89	198.72	610,626
December 18, 2024	206.64	203.42	203.42	211.58	202.05	637,971
December 17, 2024	212	206.64	206.64	213.6	205.23	840,397

Pennar Industries Limited (PENIND.NS) NSE