Ponni Sugars (Erode) Limited (PONNIERODE.NS) NSE
280.15
-2.7(-0.95%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
280.15
-2.7(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 282.8 | 280.15 | 280.15 | 283 | 274.8 | 16,118 |
| April 01, 2026 | 278.65 | 282.85 | 282.85 | 284.95 | 277.05 | 26,685 |
| March 30, 2026 | 270.05 | 275 | 275 | 285 | 268.55 | 71,168 |
| March 27, 2026 | 269.9 | 271.05 | 271.05 | 276.7 | 262.3 | 45,707 |
| March 25, 2026 | 265 | 269.55 | 269.55 | 271.6 | 262.8 | 38,635 |
| March 24, 2026 | 266.05 | 261.75 | 261.75 | 271.65 | 259 | 16,776 |
| March 23, 2026 | 274.6 | 262.35 | 262.35 | 275 | 260.6 | 22,943 |
| March 19, 2026 | 259.5 | 266.25 | 266.25 | 273.15 | 259.5 | 15,843 |
| March 18, 2026 | 266.95 | 266.9 | 266.9 | 271.6 | 266 | 13,748 |
| March 17, 2026 | 263.2 | 266.4 | 266.4 | 271.95 | 263.2 | 11,890 |
| March 16, 2026 | 267.5 | 264.5 | 264.5 | 267.55 | 262.4 | 7,632 |
| March 13, 2026 | 273.4 | 266.05 | 266.05 | 276.9 | 265.35 | 9,100 |
| March 12, 2026 | 274 | 273.7 | 273.7 | 281.5 | 270 | 34,855 |
| March 11, 2026 | 274.15 | 272.95 | 272.95 | 284.4 | 268.55 | 25,963 |
| March 10, 2026 | 273.5 | 278.35 | 278.35 | 280 | 271.85 | 21,303 |
| March 09, 2026 | 263.1 | 272.1 | 272.1 | 284.95 | 263.1 | 25,057 |
| March 06, 2026 | 275.45 | 275 | 275 | 277.8 | 269.95 | 15,540 |
| March 05, 2026 | 292 | 277.9 | 277.9 | 292 | 275.95 | 33,724 |
| March 02, 2026 | 268.3 | 262.7 | 262.7 | 268.3 | 261 | 10,515 |
| February 27, 2026 | 267.05 | 272.9 | 272.9 | 279.35 | 265.35 | 38,539 |
| February 26, 2026 | 264.55 | 266.05 | 266.05 | 266.75 | 262.85 | 9,516 |
| February 25, 2026 | 265.45 | 264.15 | 264.15 | 266.7 | 263 | 4,827 |
| February 24, 2026 | 263.7 | 264.1 | 264.1 | 266.9 | 263.1 | 8,568 |
| February 23, 2026 | 268.7 | 266.3 | 266.3 | 268.7 | 265 | 3,941 |
| February 20, 2026 | 266.3 | 263.75 | 0 | 266.95 | 263.1 | 4,605 |
| February 19, 2026 | 269.8 | 265 | 0 | 270.45 | 264.15 | 5,462 |
| February 18, 2026 | 267.15 | 269.8 | 0 | 273 | 265.3 | 6,789 |
| February 17, 2026 | 264.85 | 267.1 | 0 | 270.5 | 264.85 | 4,662 |
| February 16, 2026 | 270.5 | 265.55 | 0 | 270.5 | 265 | 1,663 |
| February 13, 2026 | 267.7 | 265.35 | 0 | 267.7 | 261 | 5,961 |
| February 12, 2026 | 273.05 | 268.7 | 0 | 273.05 | 257.85 | 9,809 |
| February 11, 2026 | 270 | 271.9 | 0 | 274.8 | 268.05 | 7,621 |
| February 10, 2026 | 266.5 | 272.25 | 0 | 275 | 266.45 | 18,746 |
| February 09, 2026 | 262.7 | 265.3 | 0 | 266.15 | 261.15 | 4,177 |
| February 06, 2026 | 258.3 | 261.35 | 0 | 262.9 | 258.3 | 9,620 |
| February 05, 2026 | 272.15 | 258.3 | 0 | 272.9 | 252.4 | 85,944 |
| February 04, 2026 | 269.65 | 273.55 | 0 | 274 | 268.25 | 5,589 |
| February 03, 2026 | 272.3 | 269.65 | 0 | 274 | 268.1 | 14,523 |
| February 02, 2026 | 262.35 | 262.95 | 0 | 273.95 | 259.95 | 12,602 |
| February 01, 2026 | 277.85 | 267.15 | 0 | 279.95 | 262.4 | 25,263 |
| January 30, 2026 | 262 | 276.85 | 0 | 278 | 262 | 24,884 |
| January 29, 2026 | 261.2 | 263 | 0 | 265.1 | 259.05 | 5,981 |
| January 28, 2026 | 261.3 | 263.45 | 0 | 264.65 | 261.3 | 2,161 |
| January 27, 2026 | 264 | 259.9 | 0 | 264.8 | 256.5 | 6,327 |
| January 23, 2026 | 263.2 | 265.7 | 0 | 267.95 | 262.1 | 5,565 |
| January 22, 2026 | 262.85 | 266.55 | 0 | 268.7 | 262.85 | 9,486 |
| January 21, 2026 | 256.65 | 264.15 | 0 | 266.9 | 253.15 | 24,737 |
| January 20, 2026 | 254 | 256.75 | 0 | 261.6 | 253.05 | 13,095 |
| January 19, 2026 | 261.1 | 260.2 | 0 | 262.95 | 260 | 7,016 |
| January 16, 2026 | 263.15 | 263.8 | 0 | 265 | 261.3 | 7,412 |
| January 14, 2026 | 260.55 | 262.95 | 0 | 263.9 | 260.05 | 4,595 |
| January 13, 2026 | 261.25 | 260.85 | 0 | 266 | 260 | 9,590 |
| January 12, 2026 | 260.5 | 263.5 | 0 | 263.95 | 260.5 | 8,799 |
| January 09, 2026 | 260.3 | 262.05 | 0 | 265.5 | 260.3 | 5,970 |
| January 08, 2026 | 263.05 | 262.2 | 0 | 265.1 | 261.25 | 10,271 |
| January 07, 2026 | 263.5 | 265.1 | 0 | 269 | 263 | 8,403 |
| January 06, 2026 | 263.65 | 263.9 | 0 | 265.25 | 263.4 | 5,006 |
| January 05, 2026 | 264.95 | 263.75 | 0 | 265.9 | 263 | 7,648 |
| January 02, 2026 | 270.55 | 263.95 | 0 | 270.55 | 261 | 28,723 |
| January 01, 2026 | 264.4 | 269.2 | 0 | 270.6 | 263.15 | 22,302 |