Pennar Industries Limited (PENIND.NS) NSE

167.64

-1.17(-0.69%)

Updated at April 30 03:29PM

Currency In INR

PENIND.NS Historical Return

If you invested ₹1000 in Pennar Industries Limited (PENIND.NS) since IPO date, it would be worth ₹3,540.44 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,313.33, while ₹1000 invested 1 year ago would be worth ₹912.18. This corresponds to total returns of 254.04%, 831.33%, -8.78%, respectively, with annualized returns of 13.48%, 56.21%, -8.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PENIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2026	169	167.64	167.64	169.29	162.31	534,559
April 29, 2026	170	168.81	168.81	172.59	168.13	220,599
April 28, 2026	174	170.77	170.77	174.19	169.74	304,897
April 27, 2026	167.31	174.09	174.09	174.77	166.69	413,022
April 24, 2026	171.7	167.31	167.31	172.7	166.24	274,209
April 23, 2026	173.33	171.7	171.7	174.4	170.6	326,361
April 22, 2026	172.31	173.33	173.33	173.98	170.3	345,649
April 21, 2026	168.2	172.58	172.58	175.9	168.2	530,081
April 20, 2026	175.6	169.77	169.77	175.61	168.01	543,870
April 17, 2026	174.4	175.64	175.64	178	174.01	552,192
April 16, 2026	174.5	173.35	173.35	174.8	170.4	745,866
April 15, 2026	166.5	171.46	171.46	172.25	164.8	889,825
April 13, 2026	161	163.25	163.25	165.65	157.8	793,582
April 10, 2026	160.99	163.61	163.61	165.5	160.99	471,779
April 09, 2026	161	159.65	159.65	164	158.66	637,125
April 08, 2026	157.5	161.23	161.23	162.52	153.93	1.15M
April 07, 2026	145.8	151.27	151.27	153.91	145.56	870,719
April 06, 2026	145.63	148.02	148.02	148.6	142.05	626,950
April 02, 2026	141.45	146	145.63	146.8	139.34	656,775
April 01, 2026	137	144.29	144.29	146	134.96	1.03M
March 30, 2026	134.01	130.92	130.92	137.78	129.1	1.3M
March 27, 2026	141.5	136.52	136.52	143.14	134.45	1.28M
March 25, 2026	143.23	142.54	142.54	147.61	141.41	1.05M
March 24, 2026	137.9	142.51	142.51	144.5	136.01	1.13M
March 23, 2026	140	134.14	134.14	140	132.7	966,894
March 20, 2026	-1	-1	142.87	-1	-1	0
March 19, 2026	140.15	139.53	139.53	144.47	138.5	647,166
March 18, 2026	142	143.61	143.61	146.54	140.93	987,309
March 17, 2026	140.4	141.56	141.56	142.8	137.61	736,944
March 16, 2026	144	140.65	140.65	144	136.95	1.04M
March 13, 2026	143	145.39	145.39	147.84	137.96	1.18M
March 12, 2026	144.8	144.27	144.27	147.72	142.2	824,124
March 11, 2026	144.29	146.16	146.16	152.46	143	1.75M
March 10, 2026	137.9	144.23	144.23	145.23	135.31	1.05M
March 09, 2026	136.09	135.43	135.43	139.59	133.38	862,814
March 06, 2026	140.5	141.03	141.03	144.8	140.17	513,918
March 05, 2026	142.51	142.33	142.33	144.7	139.79	576,186
March 04, 2026	-1	-1	141.77	-1	-1	0
March 02, 2026	140.16	148.37	148.37	149.68	140.16	731,047
February 27, 2026	149.77	149.68	149.68	150.6	143.5	1.21M
February 26, 2026	140	149.92	149.92	151.25	140	1.42M
February 25, 2026	143.75	140.63	140.63	147	139.6	1.16M
February 24, 2026	146.58	141.92	141.92	147.49	140.41	1.12M
February 23, 2026	150	147.93	147.93	150.92	143.41	1.64M
February 20, 2026	150.68	149.23	149.23	153.48	148.2	758,410
February 19, 2026	153.3	150.42	150.42	156.21	149.3	2.42M
February 18, 2026	159.74	158.44	158.44	163.13	157.8	1.18M
February 17, 2026	161.5	159.74	159.74	167.4	158	1.9M
February 16, 2026	151.55	162.54	162.54	165.6	146	9.4M
February 13, 2026	182.9	177.81	177.81	182.91	176.75	242,510
February 12, 2026	179.9	183.83	183.83	187	179.12	328,725
February 11, 2026	186.14	179.6	179.6	186.3	179	268,882
February 10, 2026	186.9	185.3	185.3	193.49	185	311,236
February 09, 2026	180	186.14	186.14	186.98	179	361,878
February 06, 2026	175.6	177.26	177.26	180.55	175.32	310,623
February 05, 2026	183.6	176.17	176.17	183.6	175	350,409
February 04, 2026	180	183.68	183.68	185	177.96	363,079
February 03, 2026	179.46	178.04	178.04	181.2	170	927,934
February 02, 2026	161.89	162.99	162.99	164.5	156.5	300,429
February 01, 2026	170.84	161.39	161.39	173.54	159.15	410,017