Pennar Industries Limited (PENIND.NS) NSE

245.82

-1.86(-0.75%)

Updated at September 18 10:17AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 18, 2025224.7255.3255.3255.3220.618.77M
August 14, 2025223.26212.75212.75226.43211.27898,149
August 13, 2025218.04223.26223.26224.68218.04493,918
August 12, 2025222216.6216.6224.79215.26409,485
August 11, 2025222.2220.56220.56225.7218.8269,848
August 08, 2025228221.37221.37228.4220.5325,504
August 07, 2025222.59225.58225.58227.19219.72429,457
August 06, 2025234.5220.49220.49234.5219.671.16M
August 05, 2025232.26233.17233.17237.49231.65380,844
August 04, 2025232.25232.26232.26235227.95374,171
August 01, 2025240232.25232.25240.25230.62532,627
July 31, 2025232.59239.89239.89245.74231.42839,198
July 30, 2025254234.32234.32259.3230.61.59M
July 29, 2025242.5253.4253.4254.48240.69776,185
July 28, 2025249.93243.47243.47252.52421.18M
July 25, 2025261.36249.93249.93261.7248.35780,667
July 24, 2025252.41262.67262.67265.2252.392.15M
July 23, 2025252.96252.56252.56257.8249.51.24M
July 22, 2025243.9251.7251.7253.38243.891.59M
July 21, 2025241.99242.07242.07246.5238.11474,421
July 18, 2025248.9242.76242.76249240.27515,850
July 17, 2025242.39247.55247.55248.9241.211.29M
July 16, 2025240.2241.78241.78244.45238.71730,319
July 15, 2025226.4238.48238.48242.84226.41.44M
July 14, 2025228.99228.39228.39229.55225.33258,436
July 11, 2025226.3229.89229.89232.5226.29453,638
July 10, 2025223.95228.61228.61229.66223.7415,532
July 09, 2025226.75223.42223.42229.6222.211.07M
July 08, 2025223.56225.15225.15226.6222.22359,113
July 07, 2025225.16223.5223.5229.21222.59350,170
July 04, 2025232.6225.16225.16232.81222.12730,664
July 03, 2025231232.8232.8236.78231544,206
July 02, 2025230.95230.25230.25232.74226.99518,568
July 01, 2025242.35229.98229.98242.35228.9937,921
June 30, 2025232.7240.65240.65242232.581.4M
June 27, 2025234.8230.88230.88236230.24496,535
June 26, 2025234.89232.97232.97243.5232.1905,166
June 25, 2025235.9233.21233.21238.55231.15657,521
June 24, 2025227.56234.13234.13236.24222.281.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved