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

307.15

+0.65(+0.21%)

Updated at June 02 03:29PM

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 ₹1,784.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,676.95, while ₹1000 invested 1 year ago would be worth ₹918.92. This corresponds to total returns of 78.43%, 67.69%, -8.11%, respectively, with annualized returns of 5.96%, 10.89%, -8.11%.

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
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
April 13, 2026	275.05	278.25	278.25	284.95	274.3	24,898
April 10, 2026	280.15	282.95	282.95	284.45	278.9	27,385
April 09, 2026	281.85	279.95	279.95	284.35	278.75	6,986
April 08, 2026	284.15	279.45	279.45	287.35	277.65	20,699
April 07, 2026	283.15	281.05	281.05	286.8	280.2	17,557
April 06, 2026	286.4	282.85	282.85	286.4	277.9	17,258
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 20, 2026	-1	-1	275	-1	-1	0
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 04, 2026	-1	-1	289.6	-1	-1	0
March 02, 2026	268.3	262.7	262.7	268.3	261	10,515