Ponni Sugars (Erode) Limited (BOM:532460)
India · Delayed Price · Currency is INR 331.70
-7.05 (-2.08%)
At close: Oct 23, 2026
Ponni Sugars (Erode) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 349.70 | 360.00 | 330.00 | 331.70 | 331.70 | -2.08% | 9,373 |
| Oct 22, 2026 | 349.25 | 349.25 | 337.20 | 338.75 | 338.75 | -3.94% | 1,696 |
| Oct 21, 2026 | 356.00 | 362.20 | 350.00 | 352.65 | 352.65 | -0.77% | 2,924 |
| Oct 19, 2026 | 370.00 | 372.85 | 352.95 | 355.40 | 355.40 | -5.19% | 2,468 |
| Oct 16, 2026 | 369.95 | 384.00 | 369.95 | 374.85 | 374.85 | 1.04% | 2,798 |
| Oct 15, 2026 | 371.40 | 377.65 | 369.70 | 371.00 | 371.00 | -1.08% | 1,934 |
| Oct 14, 2026 | 377.40 | 392.45 | 370.55 | 375.05 | 375.05 | 0.86% | 6,585 |
| Oct 13, 2026 | 349.05 | 377.95 | 343.70 | 371.85 | 371.85 | 8.03% | 27,013 |
| Oct 12, 2026 | 363.00 | 363.00 | 338.00 | 344.20 | 344.20 | -0.59% | 18,327 |
| Oct 9, 2026 | 349.50 | 352.50 | 343.20 | 346.25 | 346.25 | -0.53% | 1,124 |
| Oct 8, 2026 | 385.00 | 385.00 | 348.00 | 348.10 | 348.10 | -4.93% | 1,160 |
| Oct 7, 2026 | 375.50 | 382.20 | 365.00 | 366.15 | 366.15 | -2.40% | 1,400 |
| Oct 6, 2026 | 369.50 | 391.20 | 369.50 | 375.15 | 375.15 | 0.94% | 3,753 |
| Oct 5, 2026 | 379.00 | 383.90 | 366.00 | 371.65 | 371.65 | -0.69% | 1,993 |
| Oct 1, 2026 | 389.90 | 389.90 | 359.95 | 374.25 | 374.25 | 0.75% | 837 |
| Sep 30, 2026 | 393.85 | 394.75 | 371.00 | 371.45 | 371.45 | -3.26% | 1,401 |
| Sep 29, 2026 | 420.00 | 420.00 | 382.20 | 383.95 | 383.95 | -1.61% | 2,045 |
| Sep 28, 2026 | 401.95 | 412.40 | 384.20 | 390.25 | 390.25 | -2.44% | 4,015 |
| Sep 25, 2026 | 379.95 | 406.00 | 379.95 | 400.00 | 400.00 | 4.77% | 13,735 |
| Sep 24, 2026 | 376.00 | 385.25 | 374.20 | 381.80 | 381.80 | 1.56% | 5,226 |
| Sep 23, 2026 | 364.40 | 389.50 | 364.40 | 375.95 | 375.95 | 3.25% | 8,172 |
| Sep 22, 2026 | 354.10 | 367.15 | 354.10 | 364.10 | 364.10 | 2.53% | 1,123 |
| Sep 21, 2026 | 354.05 | 355.80 | 351.10 | 355.10 | 355.10 | -0.77% | 506 |
| Sep 18, 2026 | 353.15 | 362.35 | 353.15 | 357.85 | 357.85 | 1.23% | 1,029 |
| Sep 17, 2026 | 340.70 | 360.00 | 340.70 | 353.50 | 353.50 | -1.81% | 453 |
| Sep 16, 2026 | 352.65 | 367.90 | 345.45 | 360.00 | 360.00 | 2.49% | 382 |
| Sep 15, 2026 | 371.15 | 375.00 | 349.00 | 351.25 | 351.25 | -3.69% | 2,868 |
| Sep 11, 2026 | 360.00 | 377.70 | 358.75 | 364.70 | 364.70 | 0.23% | 2,016 |
| Sep 10, 2026 | 374.45 | 379.10 | 363.65 | 363.85 | 363.85 | -1.91% | 1,747 |
| Sep 9, 2026 | 376.45 | 380.65 | 370.00 | 370.95 | 370.95 | -1.89% | 1,605 |
| Sep 8, 2026 | 378.00 | 390.25 | 378.00 | 378.10 | 378.10 | -2.56% | 2,770 |
| Sep 7, 2026 | 382.50 | 394.10 | 380.45 | 388.05 | 388.05 | 1.45% | 3,829 |
| Sep 4, 2026 | 400.00 | 400.00 | 380.20 | 382.50 | 382.50 | -3.29% | 2,636 |
| Sep 3, 2026 | 403.50 | 405.85 | 395.00 | 395.50 | 395.50 | -0.95% | 1,961 |
| Sep 2, 2026 | 375.30 | 402.00 | 375.30 | 399.30 | 399.30 | 5.11% | 3,924 |
| Sep 1, 2026 | 399.50 | 399.50 | 377.45 | 379.90 | 379.90 | -5.81% | 4,896 |
| Aug 31, 2026 | 399.95 | 418.85 | 397.50 | 403.35 | 403.35 | 1.50% | 5,673 |
| Aug 28, 2026 | 375.00 | 400.30 | 375.00 | 397.40 | 397.40 | 4.35% | 3,906 |
| Aug 27, 2026 | 398.90 | 398.95 | 380.00 | 380.85 | 380.85 | -2.82% | 5,860 |
| Aug 26, 2026 | 401.15 | 412.95 | 387.00 | 391.90 | 391.90 | -2.31% | 9,531 |
| Aug 25, 2026 | 404.15 | 421.00 | 398.40 | 401.15 | 401.15 | -5.06% | 14,459 |
| Aug 24, 2026 | 420.00 | 454.20 | 411.60 | 422.55 | 422.55 | 0.61% | 22,937 |
| Aug 21, 2026 | 415.00 | 422.00 | 395.00 | 420.00 | 420.00 | -0.17% | 13,927 |
| Aug 20, 2026 | 382.00 | 432.00 | 382.00 | 420.70 | 420.70 | 9.89% | 26,242 |
| Aug 19, 2026 | 370.85 | 393.35 | 363.50 | 382.85 | 382.85 | 6.38% | 9,948 |
| Aug 18, 2026 | 361.00 | 376.00 | 355.00 | 359.90 | 359.90 | 3.14% | 10,417 |
| Aug 17, 2026 | 353.60 | 355.00 | 341.55 | 348.95 | 348.95 | 1.14% | 4,497 |
| Aug 14, 2026 | 343.00 | 350.50 | 341.00 | 345.00 | 345.00 | 2.62% | 2,807 |
| Aug 13, 2026 | 333.95 | 340.15 | 333.95 | 336.20 | 336.20 | 1.79% | 1,952 |
| Aug 12, 2026 | 330.05 | 330.40 | 325.80 | 330.30 | 330.30 | 0.44% | 49 |