Pennar Industries Limited (PENIND.NS) NSE

213.09

+8.39(+4.10%)

Updated at May 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 22, 2025204.8213.09213.09214.66201.341.28M
May 21, 2025201.35204.7204.7207.5198.12926,294
May 20, 2025200.8200.89200.89203.24197.08645,305
May 19, 2025193.61198.8198.8200192.53563,450
May 16, 2025194.05193.61193.61196.8191.42400,709
May 15, 2025195.45194.11194.11199.1192508,317
May 14, 2025193.24195.42195.42198189.31570,446
May 13, 2025189.78191.63191.63192.3185.45325,070
May 12, 2025183.85189.15189.15190178729,374
May 09, 2025170172.52172.52175.69168.1409,210
May 08, 2025176.01176.58176.58181.9175310,122
May 07, 2025173177.78177.78179171.19372,783
May 06, 2025183.05174.15174.15184.86173.15485,433
May 05, 2025182183.6183.6185.5180.83267,856
May 02, 2025181.78182.2182.2187.71181.05251,208
April 30, 2025185183.78183.78185.5182.2283,665
April 29, 2025191185.95185.95192.71185.22401,750
April 28, 2025191191.39191.39193.6186.69342,196
April 25, 2025199.99189.37189.37199.99187.9829,099
April 24, 2025198.5198.07198.07201.91196.05413,669
April 23, 2025198.8198.38198.38199.62191.69847,924
April 22, 2025192.69197.1197.1198.5189.43716,297
April 21, 2025186.8191.49191.49192.56185.99422,011
April 17, 2025187.11185.88185.88190.15183.1423,409
April 16, 2025187.41189.16189.16191.32185.28388,079
April 15, 2025184.98186.68186.68187.3182.21423,271
April 11, 2025179.97179.7179.7181.49175.11452,335
April 09, 2025176171.86171.86177.04171.06383,860
April 08, 2025183.68178.05178.05183.98176.25453,219
April 07, 2025151.37173.93173.93178.5148.811.73M
April 04, 2025193183.38183.38193.23181.65662,681
April 03, 2025186.7193.12193.12195.79186.7643,942
April 02, 2025186.25190.45190.45192.85183.37597,657
April 01, 2025187.8185.76185.76190.74183.35693,492
March 28, 2025192.8187.8187.8194187.2964,236
March 27, 2025177.6190.77190.77191.8177.5964,289
March 26, 2025182.35180.55180.55185.75179.45685,442
March 25, 2025192.22182.34182.34192.22181.2686,488
March 24, 2025189.99185.64185.64191.8185.35624,727
March 21, 2025183.99188.43188.43190181.91.13M
March 20, 2025184.5183.18183.18185.47178649,676
March 19, 2025189.2183.57183.57191.79182.57859,998
March 18, 2025177.81185.33185.33186.7176.55861,304
March 17, 2025172.49176.22176.22180.9170.941.1M
March 13, 2025171.82168.44168.44175167.75718,737
March 12, 2025169.31169.22169.22172.29166.54411,224
March 11, 2025167.4167.8167.8171.55165401,529
March 10, 2025174169.96169.96177168.51331,350
March 07, 2025172.75174.25174.25177.35171.47415,452
March 06, 2025169172.75172.75175.4169631,117
March 05, 2025156.82168.36168.36169.3156.82873,913
March 04, 2025157.92156.82156.82161.86154.43520,157
March 03, 2025159.1158.33158.33159.85149.7611,987
February 28, 2025164.52156.75156.75165155.01792,259
February 27, 2025172.34164.33164.33172.35163.1446,196
February 25, 2025168.98171.34171.34178.62167.36845,304
February 24, 2025171168.65168.65171.65167.41328,997
February 21, 2025168.15173.65173.65174.99164.8799,630
February 20, 2025162.91168.71168.71170162658,627
February 19, 2025155.25165.09165.09166.82155.25877,146
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved