Pennar Industries Limited (PENIND.NS) NSE

222.95

-1.75(-0.78%)

Updated at November 17 11:13AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 2025229.85224.7224.7230.05223.5776,558
November 13, 2025228.3228.7228.7235.8227.152.03M
November 12, 2025232.6227.2227.2232.9224.91.7M
November 11, 2025235230.8230.8237.85228.71.77M
November 10, 2025249.3231.85231.85254223.79.98M
November 07, 2025259.95275.95275.95279.92593.13M
November 06, 2025274258.2258.2274.25256.31.42M
November 04, 2025271274274275.25265968,695
November 03, 2025260270.9270.9272.92601.38M
October 31, 2025258.99261.38261.38265258.01454,492
October 30, 2025263.5261.53261.53263.78258414,994
October 29, 2025252.25261.76261.76264.2252.25915,539
October 28, 2025257.5253.92253.92257.9252.44546,246
October 27, 2025258.85257.8257.8261.01256.01630,404
October 24, 2025252.63255.7255.7256.89250.441.1M
October 23, 2025243251.28251.28252.92401.65M
October 21, 2025232.5240.72240.72243.65232.5319,987
October 20, 2025232232.47232.47233.07229.55199,487
October 17, 2025233.6231.9231.9234.33228.8370,027
October 16, 2025236.22233.5233.5238232.9189,713
October 15, 2025234.2235.69235.69239.99233.44293,279
October 14, 2025236.55235.96235.96237.6230.31642,963
October 13, 2025241.39236.55236.55241.39234335,676
October 10, 2025234241.71241.71244.6232.25861,951
October 09, 2025231.99232.75232.75234229.01288,863
October 08, 2025232231.83231.83236230.56250,724
October 07, 2025237231.24231.24239.76230.43414,896
October 06, 2025245236.71236.71246.3236.16351,353
October 03, 2025239244.06244.06245.5238.83321,120
October 01, 2025234.35239.33239.33239.9232.68399,125
September 30, 2025235.91234.35234.35239.98232.9344,818
September 29, 2025235.99235.91235.91240.7233.5334,729
September 26, 2025239.5235.22235.22243.22231.05891,666
September 25, 2025242.59240.53240.53246.9240344,885
September 24, 2025244.6242.01242.01245.8241378,701
September 23, 2025245.01244.78244.78246.3240.12722,040
September 22, 2025250.9245.75245.75251.58245.1425,889
September 19, 2025246.35250.31250.31264.5245.032.93M
September 18, 2025249.99246.35246.35249.99242.16434,103
September 17, 2025242.95247.68247.68250240.01575,483
September 16, 2025245.57241.09241.09251.93240.31517,467
September 15, 2025243.39245.57245.57247236.9710,018
September 12, 2025247.3243.14243.14250.01242.1371,930
September 11, 2025250.33245.92245.92253.78245.01379,080
September 10, 2025243.79250.33250.33252.49242.21875,403
September 09, 2025254.05242.87242.87254.18241.25590,549
September 08, 2025247.4252.92252.92257.5243.5714,594
September 05, 2025245.98247.41247.41251.04243.65381,796
September 04, 2025255.2245.08245.08257.71243.21576,417
September 03, 2025251253.99253.99259.48250634,597
September 02, 2025244.3250.18250.18253.89242.91970,691
September 01, 2025240243.22243.22247.55238.12970,126
August 29, 2025242.57239.29239.29245.19238.15287,193
August 28, 2025243.91242.57242.57247.8241.07373,263
August 26, 2025253.5244.51244.51254.45243.15400,512
August 25, 2025259.99252.26252.26259.99251.41330,407
August 22, 2025261.9257.47257.47263.9256.51421,605
August 21, 2025264.95262.98262.98269.2260.551.56M
August 20, 2025258.48263.02263.02267.52532.45M
August 19, 2025256.4260.05260.05269252.157.98M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved