Pennar Industries Limited (BOM:513228)
India · Delayed Price · Currency is INR 160.20
+4.80 (3.09%)
At close: Nov 4, 2026
Pennar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 155.30 | 161.15 | 155.30 | 160.20 | 160.20 | 3.09% | 10,226 |
| Nov 3, 2026 | 156.85 | 160.30 | 154.85 | 155.40 | 155.40 | -1.92% | 11,179 |
| Nov 2, 2026 | 153.30 | 159.15 | 153.30 | 158.45 | 158.45 | 2.52% | 11,302 |
| Oct 30, 2026 | 157.05 | 157.45 | 152.00 | 154.55 | 154.55 | -2.46% | 11,858 |
| Oct 29, 2026 | 155.00 | 158.65 | 153.50 | 158.45 | 158.45 | 2.26% | 13,172 |
| Oct 28, 2026 | 156.15 | 157.90 | 154.35 | 154.95 | 154.95 | -1.68% | 11,491 |
| Oct 27, 2026 | 153.25 | 158.35 | 153.00 | 157.60 | 157.60 | 2.97% | 26,525 |
| Oct 26, 2026 | 158.05 | 158.05 | 149.30 | 153.05 | 153.05 | 1.19% | 13,605 |
| Oct 23, 2026 | 157.55 | 157.55 | 148.45 | 151.25 | 151.25 | -2.61% | 26,596 |
| Oct 22, 2026 | 165.00 | 165.00 | 154.55 | 155.30 | 155.30 | -4.08% | 27,176 |
| Oct 21, 2026 | 166.05 | 166.90 | 159.50 | 161.90 | 161.90 | -2.59% | 17,938 |
| Oct 19, 2026 | 185.00 | 185.00 | 165.20 | 166.20 | 166.20 | -3.06% | 21,783 |
| Oct 16, 2026 | 171.75 | 172.85 | 170.80 | 171.45 | 171.45 | -0.17% | 11,538 |
| Oct 15, 2026 | 174.00 | 174.70 | 171.25 | 171.75 | 171.75 | -1.83% | 7,571 |
| Oct 14, 2026 | 169.05 | 175.50 | 169.05 | 174.95 | 174.95 | 1.74% | 17,311 |
| Oct 13, 2026 | 172.45 | 172.50 | 168.60 | 171.95 | 171.95 | -0.61% | 16,085 |
| Oct 12, 2026 | 170.35 | 176.00 | 170.35 | 173.00 | 173.00 | 0.70% | 13,870 |
| Oct 9, 2026 | 171.05 | 174.70 | 170.50 | 171.80 | 171.80 | - | 77,702 |
| Oct 8, 2026 | 178.60 | 178.75 | 170.35 | 171.80 | 171.80 | -5.37% | 70,207 |
| Oct 7, 2026 | 177.05 | 182.65 | 175.20 | 181.55 | 181.55 | 2.05% | 24,204 |
| Oct 6, 2026 | 176.95 | 180.25 | 176.55 | 177.90 | 177.90 | -0.36% | 13,116 |
| Oct 5, 2026 | 175.75 | 180.55 | 174.70 | 178.55 | 178.55 | 2.94% | 27,327 |
| Oct 1, 2026 | 184.10 | 184.15 | 171.80 | 173.45 | 173.45 | -5.45% | 47,985 |
| Sep 30, 2026 | 183.45 | 187.10 | 182.30 | 183.45 | 183.45 | 1.58% | 37,002 |
| Sep 29, 2026 | 182.90 | 185.15 | 179.15 | 180.60 | 180.60 | -0.82% | 53,245 |
| Sep 28, 2026 | 185.20 | 190.00 | 181.80 | 182.10 | 182.10 | -1.41% | 88,514 |
| Sep 25, 2026 | 176.30 | 187.00 | 176.30 | 184.70 | 184.70 | 3.39% | 66,929 |
| 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 |