Ponni Sugars (Erode) Limited (BOM:532460)
India · Delayed Price · Currency is INR 315.00
+1.10 (0.35%)
At close: Jul 9, 2026
Ponni Sugars (Erode) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 320.60 | 320.60 | 315.00 | 315.00 | 315.00 | 0.35% | 1,035 |
| Jul 8, 2026 | 321.40 | 321.45 | 312.75 | 313.90 | 313.90 | -2.35% | 751 |
| Jul 7, 2026 | 321.85 | 333.00 | 316.05 | 321.45 | 321.45 | -0.31% | 2,736 |
| Jul 6, 2026 | 320.00 | 325.05 | 318.05 | 322.45 | 322.45 | 2.37% | 291 |
| Jul 3, 2026 | 314.10 | 318.50 | 314.00 | 315.00 | 315.00 | 0.48% | 304 |
| Jul 2, 2026 | 331.00 | 331.00 | 313.50 | 313.50 | 313.50 | 1.10% | 133 |
| Jul 1, 2026 | 312.05 | 321.30 | 309.00 | 310.10 | 310.10 | -0.21% | 134 |
| Jun 30, 2026 | 311.00 | 312.25 | 305.00 | 310.75 | 310.75 | 1.12% | 456 |
| Jun 29, 2026 | 311.25 | 312.95 | 305.35 | 307.30 | 307.30 | -2.13% | 479 |
| Jun 25, 2026 | 320.00 | 320.10 | 314.00 | 314.00 | 314.00 | -1.88% | 640 |
| Jun 24, 2026 | 316.55 | 323.00 | 315.60 | 320.00 | 320.00 | -0.48% | 602 |
| Jun 23, 2026 | 324.95 | 328.00 | 320.45 | 321.55 | 321.55 | -0.79% | 778 |
| Jun 22, 2026 | 316.15 | 331.00 | 311.25 | 324.10 | 324.10 | 2.51% | 1,984 |
| Jun 19, 2026 | 315.00 | 320.10 | 313.10 | 316.15 | 316.15 | -0.72% | 279 |
| Jun 18, 2026 | 311.20 | 322.90 | 311.20 | 318.45 | 318.45 | - | 615 |
| Jun 17, 2026 | 318.05 | 321.15 | 315.00 | 318.45 | 318.45 | -0.55% | 474 |
| Jun 16, 2026 | 320.10 | 320.20 | 311.25 | 320.20 | 320.20 | 0.25% | 550 |
| Jun 15, 2026 | 316.10 | 327.50 | 316.10 | 319.40 | 319.40 | 0.22% | 1,467 |
| Jun 12, 2026 | 316.30 | 320.10 | 311.20 | 318.70 | 318.70 | -0.09% | 2,188 |
| Jun 11, 2026 | 316.05 | 321.95 | 309.90 | 319.00 | 319.00 | 1.59% | 702 |
| Jun 10, 2026 | 330.05 | 330.05 | 313.40 | 314.00 | 314.00 | -2.32% | 1,128 |
| Jun 9, 2026 | 330.00 | 332.25 | 320.80 | 321.45 | 321.45 | -1.67% | 856 |
| Jun 8, 2026 | 339.70 | 346.85 | 325.00 | 326.90 | 326.90 | -3.75% | 4,158 |
| Jun 5, 2026 | 307.00 | 358.00 | 304.10 | 339.65 | 339.65 | 12.60% | 13,040 |
| Jun 4, 2026 | 300.05 | 308.40 | 300.05 | 306.65 | 301.65 | -0.11% | 1,471 |
| Jun 3, 2026 | 312.90 | 313.00 | 306.00 | 307.00 | 301.99 | 0.08% | 1,058 |
| Jun 2, 2026 | 307.40 | 309.55 | 303.45 | 306.75 | 301.75 | -0.21% | 591 |
| Jun 1, 2026 | 322.00 | 322.00 | 301.35 | 307.40 | 302.39 | 1.10% | 480 |
| May 29, 2026 | 304.05 | 304.05 | 304.05 | 304.05 | 299.09 | - | 1 |
| May 27, 2026 | 308.00 | 308.00 | 301.45 | 304.05 | 299.09 | -1.71% | 1,040 |
| May 26, 2026 | 305.00 | 309.35 | 302.50 | 309.35 | 304.31 | 1.24% | 149 |
| May 25, 2026 | 307.20 | 307.80 | 301.60 | 305.55 | 300.57 | -0.02% | 616 |
| May 22, 2026 | 304.95 | 306.35 | 304.20 | 305.60 | 300.62 | 0.86% | 106 |
| May 21, 2026 | 306.15 | 308.10 | 302.15 | 303.00 | 298.06 | -1.17% | 212 |
| May 20, 2026 | 305.00 | 309.55 | 302.30 | 306.60 | 301.60 | 0.57% | 562 |
| May 19, 2026 | 300.40 | 307.30 | 300.40 | 304.85 | 299.88 | 1.41% | 132 |
| May 18, 2026 | 307.00 | 307.00 | 293.15 | 300.60 | 295.70 | -1.02% | 1,331 |
| May 15, 2026 | 306.00 | 308.55 | 301.65 | 303.70 | 298.75 | -0.05% | 1,637 |
| May 14, 2026 | 321.30 | 321.30 | 297.75 | 303.85 | 298.90 | -3.43% | 1,944 |
| May 13, 2026 | 313.30 | 318.50 | 313.10 | 314.65 | 309.52 | 0.48% | 1,104 |
| May 12, 2026 | 326.80 | 327.35 | 311.55 | 313.15 | 308.04 | -2.25% | 1,835 |
| May 11, 2026 | 316.00 | 343.70 | 313.90 | 320.35 | 315.13 | 0.74% | 5,293 |
| May 8, 2026 | 316.05 | 322.85 | 314.50 | 318.00 | 312.81 | 1.23% | 290 |
| May 7, 2026 | 316.25 | 318.60 | 311.90 | 314.15 | 309.03 | -0.66% | 404 |
| May 6, 2026 | 320.65 | 320.65 | 313.65 | 316.25 | 311.09 | -0.58% | 845 |
| May 5, 2026 | 301.00 | 324.75 | 301.00 | 318.10 | 312.91 | 4.64% | 3,473 |
| May 4, 2026 | 335.00 | 335.00 | 304.00 | 304.00 | 299.04 | -0.98% | 271 |
| Apr 30, 2026 | 305.00 | 313.00 | 302.55 | 307.00 | 301.99 | 1.99% | 517 |
| Apr 29, 2026 | 314.00 | 314.00 | 300.30 | 301.00 | 296.09 | -0.74% | 585 |
| Apr 28, 2026 | 300.00 | 309.00 | 300.00 | 303.25 | 298.31 | 0.56% | 1,075 |