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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	242,505
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	311,234
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
January 30, 2026	167.39	170.84	170.84	173.2	164.58	331,579
January 29, 2026	171.69	168.22	168.22	172.95	165.42	544,976
January 28, 2026	160.3	170.28	170.28	171.4	160.29	806,104
January 27, 2026	157.5	159.55	159.55	162.95	153.71	549,978
January 23, 2026	164.4	157.44	157.44	164.4	154.1	582,781
January 22, 2026	163.5	161.73	161.73	164.84	160.1	369,335
January 21, 2026	160.48	160.84	160.84	165.22	159.18	594,014
January 20, 2026	169.31	162.23	162.23	169.99	161.1	851,147
January 19, 2026	173.25	169.32	169.32	175.54	168.46	1.04M
January 16, 2026	183.04	178.35	178.35	184.84	177.5	535,850
January 14, 2026	185.3	183.31	183.31	189.29	182.25	535,543
January 13, 2026	189	187.5	187.5	192.2	186.25	361,649
January 12, 2026	193.95	189.23	189.23	193.95	182.84	1.09M
January 09, 2026	194.81	193.95	193.95	195.32	186.26	842,804
January 08, 2026	198	194.81	194.81	199.2	192.14	777,837
January 07, 2026	198.2	198.45	198.45	199.87	195	522,757
January 06, 2026	199.8	198.87	198.87	203.19	197.5	453,844
January 05, 2026	203.95	198.78	198.78	205	196.5	714,367
January 02, 2026	203.39	202.77	202.77	203.62	196.55	738,003
January 01, 2026	205.5	202.79	202.79	206.88	201.14	282,590
December 31, 2025	196.3	204.49	204.49	208.87	196.3	1.11M
December 30, 2025	195.2	196.13	196.13	197.8	194.37	232,749
December 29, 2025	199.7	196.12	196.12	201.7	195.16	327,295
December 26, 2025	200	199.1	199.1	201.47	198.72	331,425
December 24, 2025	199.7	201.77	201.77	203.71	199.65	359,887
December 23, 2025	200.89	199.7	199.7	203.1	198.55	428,680
December 22, 2025	196.1	200.39	200.39	202.4	194.4	816,254
December 19, 2025	194.37	195.51	195.51	195.99	191.32	281,672
December 18, 2025	195.6	191.56	191.56	195.65	190.2	339,738
December 17, 2025	199	195.83	195.83	199	194.22	404,359
December 16, 2025	200.9	197.96	197.96	201	196.96	295,681
December 15, 2025	199.7	201.69	201.69	204.85	198.65	576,736
December 12, 2025	196.99	200.89	200.89	203.39	196.29	1.16M
December 11, 2025	195.96	194.89	194.89	196.36	193.32	528,033
December 10, 2025	198.9	194.79	194.79	201.99	191.64	1.14M
December 09, 2025	199.99	198.24	198.24	204	193.63	1.51M
December 08, 2025	206.35	200.63	200.63	206.82	193.21	1.43M
December 05, 2025	212.25	206.83	206.83	212.81	204.42	1.04M
December 04, 2025	213.95	212.58	212.58	216	210.88	1.41M
December 03, 2025	218.5	214.36	214.36	218.74	213.58	429,749
December 02, 2025	222.4	218.64	218.64	222.45	217.69	652,013
December 01, 2025	231.02	222.67	222.67	231.02	221.1	394,889
November 28, 2025	229.25	230.1	230.1	230.7	226	266,681
November 27, 2025	231.25	229.45	229.45	233.65	228.2	380,189

Pennar Industries Limited (PENIND.NS) NSE