Ponni Sugars (Erode) Limited (PONNIERODE.NS) NSE

Currency In INR

PONNIERODE.NS Historical Return

If you invested ₹1000 in Ponni Sugars (Erode) Limited (PONNIERODE.NS) 10 years ago, it would be worth ₹1,203.4 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,074.12, while ₹1000 invested 1 year ago would be worth ₹991.72. This corresponds to total returns of 20.34%, 7.41%, -0.83%, respectively, with annualized returns of 1.87%, 1.44%, -0.83%.

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

PONNIERODE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	317	316.55	316.55	319.95	314.55	12,854
July 09, 2026	316.9	317.15	317.15	320.95	314	3,976
July 08, 2026	322	313.8	313.8	323	313	13,459
July 07, 2026	322	321.7	321.7	332.8	315.5	20,962
July 06, 2026	312.2	318.7	318.7	325	312.2	14,210
July 03, 2026	318.9	315.05	315.05	318.9	313.1	4,918
July 02, 2026	318	316.8	316.8	319	312.3	5,152
July 01, 2026	309.05	316.55	316.55	318	309.05	5,983
June 30, 2026	310.95	309.7	309.7	313.7	307.5	4,414
June 29, 2026	315.2	311.55	311.55	317.45	310.1	7,326
June 25, 2026	317.25	314.4	314.4	322.95	314	6,638
June 24, 2026	323.75	318.2	318.2	324	317.2	4,398
June 23, 2026	325	322.5	322.5	327.6	319	6,873
June 22, 2026	315.2	324.9	324.9	331.8	306.3	26,756
June 19, 2026	321.8	315.2	315.2	321.8	314.45	4,301
June 18, 2026	323	318.05	318.05	323	316	9,005
June 17, 2026	323.15	317.3	317.3	323.2	315.5	5,297
June 16, 2026	326.5	318.25	318.25	326.5	316.1	4,019
June 15, 2026	328	320.1	320.1	328	317.85	25,791
June 12, 2026	319.6	315.3	315.3	320.5	312.05	8,837
June 11, 2026	314.3	314.9	314.9	324.6	311.5	11,520
June 10, 2026	323.4	314.2	314.2	331.95	313.75	25,172
June 09, 2026	330.05	322.6	322.6	332.3	321	13,114
June 08, 2026	343.65	326.85	326.85	348	325.2	43,451
June 05, 2026	304.1	339.6	339.6	359	304.1	272,122
June 04, 2026	307.95	306.15	306.15	308.1	304	7,873
June 03, 2026	310	306.45	306.45	312	304.1	6,380
June 02, 2026	306.9	307.15	307.15	308.95	305	5,752
June 01, 2026	308.65	306.5	306.5	314.6	302.85	18,305
May 29, 2026	308	302.6	302.6	308	302	9,316
May 27, 2026	308.2	304.15	304.15	308.2	302	7,333
May 26, 2026	307	303.4	303.4	307	300	3,933
May 25, 2026	309.35	304.65	304.65	309.35	302.2	7,446
May 22, 2026	307.9	304.35	304.35	307.9	301.55	5,260
May 21, 2026	311.55	303.7	303.7	311.55	303.2	6,997
May 20, 2026	306.5	306.15	306.15	309.65	303	3,883
May 19, 2026	302.8	306.5	306.5	308.8	300.5	9,141
May 18, 2026	310.95	301.05	301.05	310.95	290.1	32,452
May 15, 2026	312.4	306.4	306.4	312.4	303.1	16,963
May 14, 2026	314	305.25	305.25	319	296.05	48,389
May 13, 2026	313	315.3	315.3	318.95	311.6	13,661
May 12, 2026	324.95	313.6	313.6	327.75	310.05	18,894
May 11, 2026	320	321.15	321.15	343.7	312.15	130,405
May 08, 2026	318	319.6	319.6	321.25	314.1	23,032
May 07, 2026	318.8	316	316	318.8	313.5	7,458
May 06, 2026	319.45	314.3	314.3	319.9	313.3	13,556
May 05, 2026	306.5	317.15	317.15	324.9	303	68,280
May 04, 2026	308	305	305	309.9	301.6	7,914
April 30, 2026	303.5	307	307	315	301	36,465
April 29, 2026	309.95	301.9	301.9	309.95	300	11,450
April 28, 2026	304.95	304.3	304.3	306.5	301.05	8,373
April 27, 2026	307.4	301.35	301.35	309.4	299.65	23,192
April 24, 2026	308.6	305.85	305.85	311.95	296.9	24,267
April 23, 2026	308	306.3	306.3	316.8	304.05	40,521
April 22, 2026	301.9	305.3	305.3	309	297.6	33,534
April 21, 2026	292.6	300.3	300.3	301.9	292.5	36,853
April 20, 2026	294.5	291.25	291.25	297.45	286.35	20,981
April 17, 2026	284.25	291.9	291.9	293.6	283	27,393
April 16, 2026	284.9	283.75	283.75	286.45	281.8	17,524
April 15, 2026	277.4	283	283	284.95	277.4	11,653