Pennar Industries Limited (BOM:513228)
India · Delayed Price · Currency is INR 169.45
-9.15 (-5.12%)
At close: Jan 19, 2026
Pennar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 158.65 | 165.30 | 158.65 | 161.20 | 161.20 | -0.49% | 28,173 |
| Jan 20, 2026 | 168.75 | 169.90 | 160.75 | 162.00 | 162.00 | -4.40% | 29,033 |
| Jan 19, 2026 | 170.05 | 175.50 | 168.70 | 169.45 | 169.45 | -5.12% | 50,020 |
| Jan 16, 2026 | 183.00 | 184.35 | 177.50 | 178.60 | 178.60 | -2.83% | 10,732 |
| Jan 14, 2026 | 187.50 | 189.70 | 182.30 | 183.80 | 183.80 | -1.97% | 23,831 |
| Jan 13, 2026 | 188.10 | 191.90 | 186.50 | 187.50 | 187.50 | -0.74% | 21,562 |
| Jan 12, 2026 | 193.95 | 193.95 | 183.75 | 188.90 | 188.90 | -2.70% | 28,091 |
| Jan 9, 2026 | 190.85 | 195.00 | 186.75 | 194.15 | 194.15 | -0.10% | 25,794 |
| Jan 8, 2026 | 195.75 | 199.20 | 192.15 | 194.35 | 194.35 | -1.94% | 52,683 |
| Jan 7, 2026 | 196.75 | 199.65 | 195.00 | 198.20 | 198.20 | -0.18% | 14,032 |
| Jan 6, 2026 | 198.45 | 203.00 | 196.95 | 198.55 | 198.55 | 0.03% | 19,418 |
| Jan 5, 2026 | 213.60 | 213.60 | 196.35 | 198.50 | 198.50 | -2.02% | 35,639 |
| Jan 2, 2026 | 201.00 | 203.30 | 196.55 | 202.60 | 202.60 | -0.17% | 33,715 |
| Jan 1, 2026 | 206.00 | 206.35 | 201.25 | 202.95 | 202.95 | -0.61% | 9,912 |
| Dec 31, 2025 | 197.10 | 208.95 | 196.60 | 204.20 | 204.20 | 4.16% | 46,504 |
| Dec 30, 2025 | 193.10 | 197.60 | 193.10 | 196.05 | 196.05 | -0.28% | 7,293 |
| Dec 29, 2025 | 199.05 | 201.30 | 195.65 | 196.60 | 196.60 | -1.92% | 39,370 |
| Dec 26, 2025 | 199.75 | 201.85 | 198.80 | 200.45 | 200.45 | -0.69% | 27,874 |
| Dec 24, 2025 | 200.20 | 203.80 | 199.60 | 201.85 | 201.85 | 0.82% | 12,547 |
| Dec 23, 2025 | 196.00 | 203.40 | 196.00 | 200.20 | 200.20 | -0.30% | 11,338 |
| Dec 22, 2025 | 203.00 | 203.00 | 194.85 | 200.80 | 200.80 | 2.55% | 32,433 |
| Dec 19, 2025 | 192.60 | 196.15 | 191.95 | 195.80 | 195.80 | 2.35% | 11,346 |
| Dec 18, 2025 | 195.40 | 195.40 | 190.65 | 191.30 | 191.30 | -2.37% | 22,677 |
| Dec 17, 2025 | 199.90 | 199.90 | 194.40 | 195.95 | 195.95 | -1.01% | 19,472 |
| Dec 16, 2025 | 199.05 | 201.00 | 197.00 | 197.95 | 197.95 | -1.86% | 13,639 |
| Dec 15, 2025 | 200.85 | 204.95 | 199.00 | 201.70 | 201.70 | 0.45% | 21,363 |
| Dec 12, 2025 | 196.00 | 203.00 | 196.00 | 200.80 | 200.80 | 3.45% | 39,146 |
| Dec 11, 2025 | 195.90 | 196.05 | 193.25 | 194.10 | 194.10 | -0.15% | 35,537 |
| Dec 10, 2025 | 200.00 | 201.90 | 191.65 | 194.40 | 194.40 | -1.94% | 26,901 |
| Dec 9, 2025 | 199.35 | 203.85 | 193.60 | 198.25 | 198.25 | -1.20% | 40,024 |
| Dec 8, 2025 | 219.00 | 219.00 | 193.60 | 200.65 | 200.65 | -2.97% | 43,393 |
| Dec 5, 2025 | 209.00 | 211.35 | 205.00 | 206.80 | 206.80 | -2.71% | 43,224 |
| Dec 4, 2025 | 215.00 | 215.85 | 211.25 | 212.55 | 212.55 | -0.98% | 56,980 |
| Dec 3, 2025 | 223.55 | 223.55 | 213.45 | 214.65 | 214.65 | -1.92% | 14,131 |
| Dec 2, 2025 | 221.90 | 221.95 | 217.90 | 218.85 | 218.85 | -1.37% | 21,901 |
| Dec 1, 2025 | 232.30 | 232.30 | 221.30 | 221.90 | 221.90 | -3.44% | 17,663 |
| Nov 28, 2025 | 227.90 | 230.60 | 226.70 | 229.80 | 229.80 | 0.28% | 13,662 |
| Nov 27, 2025 | 231.00 | 233.35 | 227.90 | 229.15 | 229.15 | -0.22% | 16,039 |
| Nov 26, 2025 | 223.50 | 233.45 | 221.25 | 229.65 | 229.65 | 2.94% | 40,756 |
| Nov 25, 2025 | 216.50 | 224.25 | 215.00 | 223.10 | 223.10 | 2.79% | 35,715 |
| Nov 24, 2025 | 222.00 | 224.35 | 210.65 | 217.05 | 217.05 | -2.30% | 49,107 |
| Nov 21, 2025 | 218.00 | 224.35 | 215.85 | 222.15 | 222.15 | 1.93% | 77,268 |
| Nov 20, 2025 | 225.95 | 225.95 | 217.10 | 217.95 | 217.95 | -2.31% | 43,602 |
| Nov 19, 2025 | 222.40 | 226.50 | 220.20 | 223.10 | 223.10 | -0.34% | 27,476 |
| Nov 18, 2025 | 226.15 | 227.65 | 223.00 | 223.85 | 223.85 | -1.15% | 47,486 |
| Nov 17, 2025 | 225.65 | 231.05 | 221.50 | 226.45 | 226.45 | 0.64% | 54,157 |
| Nov 14, 2025 | 227.00 | 230.00 | 224.00 | 225.00 | 225.00 | -1.51% | 34,691 |
| Nov 13, 2025 | 228.60 | 235.65 | 227.05 | 228.45 | 228.45 | 0.57% | 70,268 |
| Nov 12, 2025 | 231.05 | 232.80 | 224.50 | 227.15 | 227.15 | -1.56% | 59,174 |
| Nov 11, 2025 | 237.65 | 237.65 | 229.10 | 230.75 | 230.75 | -0.52% | 101,297 |