Pennar Industries Limited (BOM:513228)
India · Delayed Price · Currency is INR 178.65
-4.95 (-2.70%)
At close: Sep 24, 2026
Pennar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 183.55 | 183.60 | 177.00 | 178.65 | 178.65 | -2.70% | 36,483 |
| Sep 23, 2026 | 174.60 | 185.55 | 174.50 | 183.60 | 183.60 | 5.61% | 100,497 |
| Sep 22, 2026 | 173.20 | 176.55 | 170.10 | 173.85 | 173.85 | 1.82% | 18,547 |
| Sep 21, 2026 | 169.35 | 173.65 | 169.35 | 170.75 | 170.75 | -0.44% | 29,328 |
| Sep 18, 2026 | 171.75 | 172.65 | 168.80 | 171.50 | 171.50 | 0.68% | 12,288 |
| Sep 17, 2026 | 165.05 | 171.60 | 165.05 | 170.35 | 170.35 | 2.10% | 18,988 |
| Sep 16, 2026 | 167.50 | 168.20 | 161.85 | 166.85 | 166.85 | -0.30% | 32,385 |
| Sep 15, 2026 | 177.55 | 177.55 | 166.90 | 167.35 | 167.35 | -4.64% | 20,897 |
| Sep 11, 2026 | 175.05 | 178.00 | 171.85 | 175.50 | 175.50 | -1.02% | 29,492 |
| Sep 10, 2026 | 176.30 | 181.00 | 176.30 | 177.30 | 177.30 | -0.42% | 17,696 |
| Sep 9, 2026 | 181.00 | 181.35 | 176.00 | 178.05 | 178.05 | -1.63% | 75,247 |
| Sep 8, 2026 | 175.75 | 182.50 | 175.75 | 181.00 | 181.00 | 2.81% | 131,728 |
| Sep 7, 2026 | 169.60 | 178.45 | 169.60 | 176.05 | 176.05 | 3.80% | 155,337 |
| Sep 4, 2026 | 169.10 | 171.05 | 167.00 | 169.60 | 169.60 | 1.68% | 36,577 |
| Sep 3, 2026 | 165.65 | 168.95 | 165.65 | 166.80 | 166.80 | -0.06% | 14,939 |
| Sep 2, 2026 | 167.05 | 168.80 | 163.10 | 166.90 | 166.90 | 0.72% | 40,784 |
| Sep 1, 2026 | 163.75 | 170.25 | 163.75 | 165.70 | 165.70 | -0.33% | 43,133 |
| Aug 31, 2026 | 160.50 | 167.50 | 160.50 | 166.25 | 166.25 | 2.31% | 42,622 |
| Aug 28, 2026 | 163.00 | 163.80 | 159.35 | 162.50 | 162.50 | 1.18% | 11,080 |
| Aug 27, 2026 | 157.55 | 164.00 | 156.50 | 160.60 | 160.60 | 2.69% | 36,674 |
| Aug 26, 2026 | 158.90 | 159.20 | 155.85 | 156.40 | 156.40 | -0.64% | 17,271 |
| Aug 25, 2026 | 163.05 | 163.05 | 156.30 | 157.40 | 157.40 | -2.05% | 13,541 |
| Aug 24, 2026 | 159.35 | 164.75 | 159.35 | 160.70 | 160.70 | 1.13% | 23,311 |
| Aug 21, 2026 | 165.00 | 165.25 | 158.30 | 158.90 | 158.90 | -2.69% | 19,306 |
| Aug 20, 2026 | 158.95 | 164.35 | 158.00 | 163.30 | 163.30 | 3.22% | 38,725 |
| Aug 19, 2026 | 152.70 | 159.30 | 152.10 | 158.20 | 158.20 | 3.67% | 42,597 |
| Aug 18, 2026 | 152.85 | 153.05 | 150.20 | 152.60 | 152.60 | 0.79% | 7,570 |
| Aug 17, 2026 | 153.85 | 153.85 | 151.00 | 151.40 | 151.40 | -0.53% | 11,583 |
| Aug 14, 2026 | 158.75 | 158.75 | 150.90 | 152.20 | 152.20 | -4.13% | 71,268 |
| Aug 13, 2026 | 160.20 | 160.55 | 149.00 | 158.75 | 158.75 | -0.63% | 94,984 |
| Aug 12, 2026 | 160.50 | 161.80 | 159.05 | 159.75 | 159.75 | -0.13% | 10,214 |
| Aug 11, 2026 | 162.00 | 162.00 | 159.00 | 159.95 | 159.95 | -0.78% | 7,028 |
| Aug 10, 2026 | 160.35 | 162.75 | 158.50 | 161.20 | 161.20 | 0.94% | 15,561 |
| Aug 7, 2026 | 161.00 | 164.15 | 158.80 | 159.70 | 159.70 | -1.69% | 11,947 |
| Aug 6, 2026 | 164.70 | 166.10 | 161.75 | 162.45 | 162.45 | -2.02% | 19,332 |
| Aug 5, 2026 | 168.65 | 168.95 | 164.50 | 165.80 | 165.80 | -0.09% | 13,800 |
| Aug 4, 2026 | 168.55 | 169.05 | 165.00 | 165.95 | 165.95 | -1.72% | 10,334 |
| Aug 3, 2026 | 163.20 | 171.00 | 163.20 | 168.85 | 168.85 | 2.21% | 37,405 |
| Jul 31, 2026 | 168.50 | 168.50 | 164.85 | 165.20 | 165.20 | -0.45% | 11,296 |
| Jul 30, 2026 | 166.30 | 168.50 | 164.15 | 165.95 | 165.95 | -0.90% | 10,441 |
| Jul 29, 2026 | 166.25 | 168.60 | 165.30 | 167.45 | 167.45 | 1.42% | 8,388 |
| Jul 28, 2026 | 166.00 | 166.60 | 163.50 | 165.10 | 165.10 | -0.09% | 13,019 |
| Jul 27, 2026 | 166.45 | 168.80 | 164.90 | 165.25 | 165.25 | 1.54% | 8,100 |
| Jul 24, 2026 | 163.90 | 164.05 | 160.10 | 162.75 | 162.75 | -0.12% | 14,899 |
| Jul 23, 2026 | 163.65 | 165.30 | 162.55 | 162.95 | 162.95 | -1.09% | 5,975 |
| Jul 22, 2026 | 167.45 | 167.45 | 164.60 | 164.75 | 164.75 | -1.88% | 7,220 |
| Jul 21, 2026 | 169.95 | 169.95 | 167.25 | 167.90 | 167.90 | -0.74% | 10,220 |
| Jul 20, 2026 | 168.90 | 170.35 | 166.10 | 169.15 | 169.15 | 1.14% | 11,786 |
| Jul 17, 2026 | 172.90 | 172.90 | 165.00 | 167.25 | 167.25 | -1.85% | 19,903 |
| Jul 16, 2026 | 171.75 | 171.75 | 167.55 | 170.40 | 170.40 | 0.59% | 15,255 |