Ponni Sugars (Erode) Limited (BOM:532460)
India · Delayed Price · Currency is INR 268.05
+5.05 (1.92%)
At close: Jan 22, 2026
Ponni Sugars (Erode) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 264.25 | 268.05 | 263.75 | 268.05 | 268.05 | 1.92% | 154 |
| Jan 21, 2026 | 254.75 | 266.55 | 254.05 | 263.00 | 263.00 | 2.53% | 1,222 |
| Jan 20, 2026 | 260.55 | 260.55 | 256.00 | 256.50 | 256.50 | -2.10% | 307 |
| Jan 19, 2026 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | -1.80% | 384 |
| Jan 16, 2026 | 261.95 | 266.80 | 261.95 | 266.80 | 266.80 | 2.03% | 1,067 |
| Jan 14, 2026 | 260.15 | 265.10 | 260.10 | 261.50 | 261.50 | 0.58% | 180 |
| Jan 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.15% | 45 |
| Jan 12, 2026 | 263.50 | 263.50 | 259.60 | 259.60 | 259.60 | -1.50% | 80 |
| Jan 9, 2026 | 271.50 | 271.50 | 260.85 | 263.55 | 263.55 | -0.11% | 966 |
| Jan 8, 2026 | 264.25 | 265.75 | 260.30 | 263.85 | 263.85 | -1.05% | 73 |
| Jan 7, 2026 | 264.00 | 266.65 | 261.45 | 266.65 | 266.65 | 1.00% | 250 |
| Jan 6, 2026 | 264.00 | 265.40 | 263.90 | 264.00 | 264.00 | 0.08% | 174 |
| Jan 5, 2026 | 264.15 | 265.80 | 263.80 | 263.80 | 263.80 | -0.13% | 109 |
| Jan 2, 2026 | 269.20 | 270.60 | 263.10 | 264.15 | 264.15 | -1.77% | 969 |
| Jan 1, 2026 | 261.00 | 269.20 | 261.00 | 268.90 | 268.90 | 2.22% | 352 |
| Dec 31, 2025 | 263.50 | 266.00 | 263.00 | 263.05 | 263.05 | 0.52% | 559 |
| Dec 30, 2025 | 264.75 | 265.45 | 261.00 | 261.70 | 261.70 | -1.36% | 621 |
| Dec 29, 2025 | 270.95 | 270.95 | 263.00 | 265.30 | 265.30 | - | 368 |
| Dec 26, 2025 | 267.20 | 267.20 | 265.05 | 265.30 | 265.30 | -0.66% | 92 |
| Dec 24, 2025 | 269.00 | 269.95 | 266.50 | 267.05 | 267.05 | -0.84% | 387 |
| Dec 23, 2025 | 270.95 | 273.75 | 267.30 | 269.30 | 269.30 | -0.31% | 266 |
| Dec 22, 2025 | 271.35 | 275.75 | 267.50 | 270.15 | 270.15 | 0.73% | 315 |
| Dec 19, 2025 | 275.55 | 275.75 | 267.40 | 268.20 | 268.20 | -3.32% | 2,314 |
| Dec 18, 2025 | 277.65 | 277.65 | 272.95 | 277.40 | 277.40 | -1.61% | 785 |
| Dec 17, 2025 | 278.50 | 281.95 | 278.50 | 281.95 | 281.95 | 1.00% | 10 |
| Dec 16, 2025 | 276.00 | 287.10 | 276.00 | 279.15 | 279.15 | 0.87% | 509 |
| Dec 15, 2025 | 281.95 | 288.30 | 273.95 | 276.75 | 276.75 | -1.97% | 750 |
| Dec 12, 2025 | 289.60 | 289.60 | 281.10 | 282.30 | 282.30 | -2.06% | 302 |
| Dec 11, 2025 | 289.65 | 298.15 | 284.95 | 288.25 | 288.25 | 3.69% | 2,919 |
| Dec 10, 2025 | 277.05 | 286.05 | 277.00 | 278.00 | 278.00 | 1.52% | 1,094 |
| Dec 9, 2025 | 269.15 | 279.00 | 269.15 | 273.85 | 273.85 | 1.44% | 263 |
| Dec 8, 2025 | 275.00 | 275.00 | 267.20 | 269.95 | 269.95 | -2.37% | 1,108 |
| Dec 5, 2025 | 278.95 | 278.95 | 275.05 | 276.50 | 276.50 | -0.14% | 353 |
| Dec 4, 2025 | 284.30 | 285.00 | 276.90 | 276.90 | 276.90 | -2.10% | 42 |
| Dec 3, 2025 | 281.95 | 283.30 | 278.20 | 282.85 | 282.85 | -0.53% | 175 |
| Dec 2, 2025 | 285.00 | 286.75 | 282.40 | 284.35 | 284.35 | -0.58% | 250 |
| Dec 1, 2025 | 289.65 | 289.65 | 283.90 | 286.00 | 286.00 | -1.26% | 748 |
| Nov 28, 2025 | 288.30 | 292.95 | 285.80 | 289.65 | 289.65 | 0.38% | 142 |
| Nov 27, 2025 | 288.20 | 292.00 | 284.50 | 288.55 | 288.55 | 1.23% | 484 |
| Nov 26, 2025 | 282.65 | 285.05 | 280.80 | 285.05 | 285.05 | 1.57% | 127 |
| Nov 25, 2025 | 288.30 | 288.30 | 279.10 | 280.65 | 280.65 | -3.79% | 719 |
| Nov 24, 2025 | 288.70 | 293.00 | 288.70 | 291.70 | 291.70 | 0.14% | 284 |
| Nov 21, 2025 | 267.10 | 291.30 | 267.10 | 291.30 | 291.30 | 1.66% | 68 |
| Nov 20, 2025 | 289.50 | 289.50 | 285.00 | 286.55 | 286.55 | -1.02% | 258 |
| Nov 19, 2025 | 288.35 | 292.00 | 287.00 | 289.50 | 289.50 | 0.78% | 289 |
| Nov 18, 2025 | 288.00 | 290.10 | 286.50 | 287.25 | 287.25 | -0.45% | 31 |
| Nov 17, 2025 | 291.00 | 291.00 | 287.35 | 288.55 | 288.55 | -0.84% | 218 |
| Nov 14, 2025 | 289.75 | 291.30 | 289.00 | 291.00 | 291.00 | 0.69% | 145 |
| Nov 13, 2025 | 291.40 | 292.30 | 287.85 | 289.00 | 289.00 | -0.55% | 1,362 |
| Nov 12, 2025 | 290.95 | 294.90 | 289.85 | 290.60 | 290.60 | 0.21% | 62 |