Pennar Industries Limited (PENIND.NS) NSE

145.63

+1.34(+0.93%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	141.45	146	146	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 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 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	0	153.48	148.2	758,410
February 19, 2026	153.3	150.42	0	156.21	149.3	2.42M
February 18, 2026	159.74	158.44	0	163.13	157.8	1.18M
February 17, 2026	161.5	159.74	0	167.4	158	1.9M
February 16, 2026	151.55	162.54	0	165.6	146	9.4M
February 13, 2026	182.9	177.81	0	182.91	176.75	242,510
February 12, 2026	179.9	183.83	0	187	179.12	328,725
February 11, 2026	186.14	179.6	0	186.3	179	268,882
February 10, 2026	186.9	185.3	0	193.49	185	311,236
February 09, 2026	180	186.14	0	186.98	179	361,878
February 06, 2026	175.6	177.26	0	180.55	175.32	310,623
February 05, 2026	183.6	176.17	0	183.6	175	350,409
February 04, 2026	180	183.68	0	185	177.96	363,079
February 03, 2026	179.46	178.04	0	181.2	170	927,934
February 02, 2026	161.89	162.99	0	164.5	156.5	300,429
February 01, 2026	170.84	161.39	0	173.54	159.15	410,017
January 30, 2026	167.39	170.84	0	173.2	164.58	331,579
January 29, 2026	171.69	168.22	0	172.95	165.42	545,626
January 28, 2026	160.3	170.28	0	171.4	160.29	806,134
January 27, 2026	157.5	159.55	0	162.95	153.71	549,978
January 23, 2026	164.4	157.44	0	164.4	154.1	582,781
January 22, 2026	163.5	161.73	0	164.84	160.1	369,335
January 21, 2026	160.48	160.84	0	165.22	159.18	594,384
January 20, 2026	169.31	162.23	0	169.99	161.1	851,149
January 19, 2026	173.25	169.32	0	175.54	168.46	1.04M
January 16, 2026	183.04	178.35	0	184.84	177.5	535,850
January 14, 2026	185.3	183.31	0	189.29	182.25	539,386
January 13, 2026	189	187.5	0	192.2	186.25	361,649
January 12, 2026	193.95	189.23	0	193.95	182.84	1.09M
January 09, 2026	194.81	193.95	0	195.32	186.26	842,804
January 08, 2026	198	194.81	0	199.2	192.14	777,837
January 07, 2026	198.2	198.45	0	199.87	195	522,757
January 06, 2026	199.8	198.87	0	203.19	197.5	453,858
January 05, 2026	203.95	198.78	0	205	196.5	714,367
January 02, 2026	203.39	202.77	0	203.62	196.55	738,003
January 01, 2026	205.5	202.79	0	206.88	201.14	282,590