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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	170	172.52	172.52	175.69	168.1	409,210
May 08, 2025	176.01	176.58	176.58	181.9	175	310,122
May 07, 2025	173	177.78	177.78	179	171.19	372,783
May 06, 2025	183.05	174.15	174.15	184.86	173.15	485,433
May 05, 2025	182	183.6	183.6	185.5	180.83	267,856
May 02, 2025	181.78	182.2	182.2	187.71	181.05	251,208
April 30, 2025	185	183.78	183.78	185.5	182.2	283,665
April 29, 2025	191	185.95	185.95	192.71	185.22	401,750
April 28, 2025	191	191.39	191.39	193.6	186.69	342,196
April 25, 2025	199.99	189.37	189.37	199.99	187.9	829,099
April 24, 2025	198.5	198.07	198.07	201.91	196.05	413,669
April 23, 2025	198.8	198.38	198.38	199.62	191.69	847,924
April 22, 2025	192.69	197.1	197.1	198.5	189.43	716,297
April 21, 2025	186.8	191.49	191.49	192.56	185.99	422,011
April 17, 2025	187.11	185.88	185.88	190.15	183.1	423,409
April 16, 2025	187.41	189.16	189.16	191.32	185.28	388,079
April 15, 2025	184.98	186.68	186.68	187.3	182.21	423,271
April 11, 2025	179.97	179.7	179.7	181.49	175.11	452,335
April 09, 2025	176	171.86	171.86	177.04	171.06	383,860
April 08, 2025	183.68	178.05	178.05	183.98	176.25	453,219
April 07, 2025	151.37	173.93	173.93	178.5	148.81	1.73M
April 04, 2025	193	183.38	183.38	193.23	181.65	662,681
April 03, 2025	186.7	193.12	193.12	195.79	186.7	643,942
April 02, 2025	186.25	190.45	190.45	192.85	183.37	597,657
April 01, 2025	187.8	185.76	185.76	190.74	183.35	693,492
March 28, 2025	192.8	187.8	187.8	194	187.2	964,236
March 27, 2025	177.6	190.77	190.77	191.8	177.5	964,289
March 26, 2025	182.35	180.55	180.55	185.75	179.45	685,442
March 25, 2025	192.22	182.34	182.34	192.22	181.2	686,488
March 24, 2025	189.99	185.64	185.64	191.8	185.35	624,727
March 21, 2025	183.99	188.43	188.43	190	181.9	1.13M
March 20, 2025	184.5	183.18	183.18	185.47	178	649,676
March 19, 2025	189.2	183.57	183.57	191.79	182.57	859,998
March 18, 2025	177.81	185.33	185.33	186.7	176.55	861,304
March 17, 2025	172.49	176.22	176.22	180.9	170.94	1.1M
March 13, 2025	171.82	168.44	168.44	175	167.75	718,737
March 12, 2025	169.31	169.22	169.22	172.29	166.54	411,224
March 11, 2025	167.4	167.8	167.8	171.55	165	401,529
March 10, 2025	174	169.96	169.96	177	168.51	331,350
March 07, 2025	172.75	174.25	174.25	177.35	171.47	415,452
March 06, 2025	169	172.75	172.75	175.4	169	631,117
March 05, 2025	156.82	168.36	168.36	169.3	156.82	873,913
March 04, 2025	157.92	156.82	156.82	161.86	154.43	520,157
March 03, 2025	159.1	158.33	158.33	159.85	149.7	611,987
February 28, 2025	164.52	156.75	156.75	165	155.01	792,259
February 27, 2025	172.34	164.33	164.33	172.35	163.1	446,196
February 25, 2025	168.98	171.34	171.34	178.62	167.36	845,304
February 24, 2025	171	168.65	168.65	171.65	167.41	328,997
February 21, 2025	168.15	173.65	173.65	174.99	164.8	799,630
February 20, 2025	162.91	168.71	168.71	170	162	658,627
February 19, 2025	155.25	165.09	165.09	166.82	155.25	877,146
February 18, 2025	163.5	157.58	157.58	166.65	152.96	1.43M
February 17, 2025	142.8	168.05	168.05	169.5	141.57	5.07M
February 14, 2025	151.06	144.06	144.06	151.3	140.45	666,153
February 13, 2025	149.05	151.06	151.06	154.43	149.05	377,214
February 12, 2025	146	149.17	149.17	154.9	135.65	1.25M
February 11, 2025	158.47	147.17	147.17	158.55	145.99	531,085
February 10, 2025	160	156.51	156.51	160	153.87	252,814
February 07, 2025	167.32	160.87	160.87	167.39	160	416,302
February 06, 2025	162.19	167.32	167.32	168.93	162.19	444,662

Pennar Industries Limited (PENIND.NS) NSE