Pennar Industries Limited (BOM:513228)
India · Delayed Price · Currency is INR 257.30
-6.10 (-2.32%)
At close: Aug 22, 2025
Pennar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 260.55 | 263.60 | 256.05 | 257.30 | 257.30 | -2.32% | 81,693 |
| Aug 21, 2025 | 260.65 | 269.25 | 260.65 | 263.40 | 263.40 | 0.46% | 97,423 |
| Aug 20, 2025 | 257.80 | 267.75 | 253.00 | 262.20 | 262.20 | 0.77% | 288,739 |
| Aug 19, 2025 | 255.40 | 269.20 | 252.65 | 260.20 | 260.20 | 1.90% | 591,166 |
| Aug 18, 2025 | 216.25 | 255.35 | 216.25 | 255.35 | 255.35 | 20.00% | 712,292 |
| Aug 14, 2025 | 224.00 | 226.85 | 211.55 | 212.80 | 212.80 | -4.66% | 46,006 |
| Aug 13, 2025 | 216.35 | 224.65 | 216.35 | 223.20 | 223.20 | 2.95% | 60,138 |
| Aug 12, 2025 | 224.95 | 224.95 | 215.30 | 216.80 | 216.80 | -1.79% | 66,908 |
| Aug 11, 2025 | 229.75 | 229.75 | 218.80 | 220.75 | 220.75 | -0.34% | 40,681 |
| Aug 8, 2025 | 225.40 | 228.50 | 220.50 | 221.50 | 221.50 | -1.71% | 17,453 |
| Aug 7, 2025 | 222.00 | 227.30 | 219.60 | 225.35 | 225.35 | 2.20% | 68,080 |
| Aug 6, 2025 | 232.40 | 234.35 | 219.85 | 220.50 | 220.50 | -5.47% | 169,453 |
| Aug 5, 2025 | 229.00 | 237.30 | 229.00 | 233.25 | 233.25 | 0.41% | 25,332 |
| Aug 4, 2025 | 233.10 | 235.10 | 228.00 | 232.30 | 232.30 | 0.15% | 21,711 |
| Aug 1, 2025 | 244.00 | 244.00 | 231.00 | 231.95 | 231.95 | -3.23% | 27,300 |
| Jul 31, 2025 | 232.45 | 245.90 | 231.20 | 239.70 | 239.70 | 2.33% | 43,069 |
| Jul 30, 2025 | 250.55 | 259.00 | 230.60 | 234.25 | 234.25 | -7.59% | 215,260 |
| Jul 29, 2025 | 237.35 | 254.40 | 237.35 | 253.50 | 253.50 | 3.94% | 67,026 |
| Jul 28, 2025 | 249.70 | 252.65 | 242.40 | 243.90 | 243.90 | -2.34% | 54,604 |
| Jul 25, 2025 | 261.65 | 261.90 | 248.50 | 249.75 | 249.75 | -4.78% | 36,414 |
| Jul 24, 2025 | 254.95 | 265.00 | 252.35 | 262.30 | 262.30 | 3.78% | 210,060 |
| Jul 23, 2025 | 253.55 | 257.75 | 249.60 | 252.75 | 252.75 | 0.42% | 119,188 |
| Jul 22, 2025 | 248.00 | 253.35 | 243.50 | 251.70 | 251.70 | 3.79% | 105,363 |
| Jul 21, 2025 | 201.95 | 246.50 | 201.95 | 242.50 | 242.50 | 0.29% | 15,523 |
| Jul 18, 2025 | 247.35 | 248.55 | 240.55 | 241.80 | 241.80 | -2.22% | 30,252 |
| Jul 17, 2025 | 241.65 | 248.80 | 241.60 | 247.30 | 247.30 | 2.36% | 44,176 |
| Jul 16, 2025 | 239.05 | 244.00 | 239.05 | 241.60 | 241.60 | 1.53% | 33,225 |
| Jul 15, 2025 | 227.55 | 242.90 | 227.55 | 237.95 | 237.95 | 4.34% | 47,405 |
| Jul 14, 2025 | 228.55 | 229.40 | 225.50 | 228.05 | 228.05 | -0.37% | 5,796 |
| Jul 11, 2025 | 226.75 | 232.05 | 226.75 | 228.90 | 228.90 | 0.18% | 19,308 |
| Jul 10, 2025 | 223.55 | 229.55 | 223.55 | 228.50 | 228.50 | 2.24% | 45,619 |
| Jul 9, 2025 | 226.50 | 229.40 | 222.30 | 223.50 | 223.50 | -0.82% | 150,315 |
| Jul 8, 2025 | 224.20 | 226.50 | 222.40 | 225.35 | 225.35 | 1.03% | 10,288 |
| Jul 7, 2025 | 224.90 | 229.15 | 222.90 | 223.05 | 223.05 | -0.84% | 16,464 |
| Jul 4, 2025 | 232.95 | 232.95 | 222.15 | 224.95 | 224.95 | -3.18% | 21,435 |
| Jul 3, 2025 | 231.50 | 236.55 | 231.35 | 232.35 | 232.35 | 1.00% | 15,314 |
| Jul 2, 2025 | 232.10 | 232.65 | 227.35 | 230.05 | 230.05 | 0.09% | 29,729 |
| Jul 1, 2025 | 246.85 | 246.85 | 220.05 | 229.85 | 229.85 | -4.39% | 43,979 |
| Jun 30, 2025 | 238.50 | 242.35 | 232.75 | 240.40 | 240.40 | 4.05% | 107,548 |
| Jun 27, 2025 | 233.05 | 237.55 | 230.40 | 231.05 | 231.05 | -0.88% | 28,749 |
| Jun 26, 2025 | 236.00 | 243.20 | 232.20 | 233.10 | 233.10 | -0.13% | 60,196 |
| Jun 25, 2025 | 239.30 | 239.30 | 231.65 | 233.40 | 233.40 | -0.34% | 78,898 |
| Jun 24, 2025 | 233.40 | 236.20 | 222.50 | 234.20 | 234.20 | 5.19% | 121,023 |
| Jun 23, 2025 | 225.05 | 225.05 | 219.55 | 222.65 | 222.65 | 1.02% | 35,099 |
| Jun 20, 2025 | 220.90 | 224.15 | 218.65 | 220.40 | 220.40 | 0.78% | 15,253 |
| Jun 19, 2025 | 232.10 | 233.55 | 217.40 | 218.70 | 218.70 | -4.87% | 35,598 |
| Jun 18, 2025 | 230.00 | 235.50 | 229.30 | 229.90 | 229.90 | -1.58% | 40,987 |
| Jun 17, 2025 | 236.70 | 240.55 | 232.00 | 233.60 | 233.60 | -1.29% | 51,432 |
| Jun 16, 2025 | 238.60 | 239.45 | 228.80 | 236.65 | 236.65 | -0.29% | 85,034 |
| Jun 13, 2025 | 228.15 | 241.35 | 228.15 | 237.35 | 237.35 | -0.04% | 184,775 |