Ponni Sugars (Erode) Limited (BOM:532460)
India · Delayed Price · Currency is INR 292.10
+8.90 (3.14%)
At close: Apr 17, 2026
Ponni Sugars (Erode) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 287.90 | 294.20 | 287.90 | 292.10 | 292.10 | 3.14% | 601 |
| Apr 16, 2026 | 285.15 | 286.70 | 281.20 | 283.20 | 283.20 | -0.46% | 1,014 |
| Apr 15, 2026 | 284.50 | 284.50 | 284.10 | 284.50 | 284.50 | 2.32% | 223 |
| Apr 13, 2026 | 278.05 | 285.00 | 275.00 | 278.05 | 278.05 | -1.35% | 1,264 |
| Apr 10, 2026 | 279.25 | 283.20 | 279.10 | 281.85 | 281.85 | 0.95% | 494 |
| Apr 9, 2026 | 281.65 | 281.65 | 279.20 | 279.20 | 279.20 | -0.29% | 222 |
| Apr 8, 2026 | 280.00 | 282.90 | 277.70 | 280.00 | 280.00 | -0.07% | 1,735 |
| Apr 7, 2026 | 285.00 | 285.00 | 280.05 | 280.20 | 280.20 | -0.94% | 164 |
| Apr 6, 2026 | 288.00 | 288.00 | 279.45 | 282.85 | 282.85 | 0.93% | 1,316 |
| Apr 2, 2026 | 278.90 | 282.50 | 274.25 | 280.25 | 280.25 | -0.46% | 7,590 |
| Apr 1, 2026 | 300.00 | 300.00 | 276.95 | 281.55 | 281.55 | 2.64% | 5,063 |
| Mar 30, 2026 | 275.00 | 282.80 | 268.25 | 274.30 | 274.30 | 1.61% | 11,724 |
| Mar 27, 2026 | 269.00 | 275.55 | 265.00 | 269.95 | 269.95 | 0.39% | 1,955 |
| Mar 25, 2026 | 265.90 | 271.85 | 265.90 | 268.90 | 268.90 | 3.03% | 608 |
| Mar 24, 2026 | 262.15 | 266.40 | 260.00 | 261.00 | 261.00 | -1.44% | 7,183 |
| Mar 23, 2026 | 270.50 | 271.65 | 259.45 | 264.80 | 264.80 | -2.81% | 1,505 |
| Mar 20, 2026 | 270.40 | 276.10 | 269.35 | 272.45 | 272.45 | 2.64% | 2,324 |
| Mar 19, 2026 | 268.00 | 270.00 | 263.95 | 265.45 | 265.45 | -0.15% | 2,852 |
| Mar 18, 2026 | 268.30 | 270.85 | 263.60 | 265.85 | 265.85 | 1.28% | 1,173 |
| Mar 17, 2026 | 268.05 | 272.35 | 262.25 | 262.50 | 262.50 | -0.46% | 486 |
| Mar 16, 2026 | 261.00 | 267.15 | 259.00 | 263.70 | 263.70 | -1.37% | 1,019 |
| Mar 13, 2026 | 276.35 | 276.90 | 267.35 | 267.35 | 267.35 | -2.37% | 158 |
| Mar 12, 2026 | 278.30 | 280.85 | 270.20 | 273.85 | 273.85 | -0.63% | 3,784 |
| Mar 11, 2026 | 275.05 | 279.25 | 271.95 | 275.60 | 275.60 | -0.72% | 3,468 |
| Mar 10, 2026 | 280.40 | 280.40 | 272.00 | 277.60 | 277.60 | 1.85% | 1,112 |
| Mar 9, 2026 | 269.50 | 283.85 | 268.55 | 272.55 | 272.55 | -1.09% | 1,002 |
| Mar 6, 2026 | 277.00 | 278.25 | 269.50 | 275.55 | 275.55 | -0.63% | 862 |
| Mar 5, 2026 | 303.00 | 303.00 | 276.35 | 277.30 | 277.30 | -4.02% | 1,620 |
| Mar 4, 2026 | 260.75 | 295.70 | 257.65 | 288.90 | 288.90 | 9.43% | 13,749 |
| Mar 2, 2026 | 265.00 | 266.40 | 264.00 | 264.00 | 264.00 | -3.12% | 134 |
| Feb 27, 2026 | 266.20 | 280.80 | 266.20 | 272.50 | 272.50 | 2.54% | 1,807 |
| Feb 26, 2026 | 265.45 | 268.00 | 262.95 | 265.75 | 265.75 | -0.06% | 181 |
| Feb 25, 2026 | 270.00 | 270.00 | 264.25 | 265.90 | 265.90 | 0.02% | 83 |
| Feb 24, 2026 | 265.00 | 266.90 | 263.45 | 265.85 | 265.85 | 0.32% | 122 |
| Feb 23, 2026 | 265.75 | 267.20 | 265.00 | 265.00 | 265.00 | 0.38% | 17 |
| Feb 20, 2026 | 265.25 | 270.85 | 264.00 | 264.00 | 264.00 | -0.34% | 242 |
| Feb 19, 2026 | 269.90 | 269.90 | 264.90 | 264.90 | 264.90 | -0.60% | 101 |
| Feb 18, 2026 | 267.10 | 272.80 | 266.15 | 266.50 | 266.50 | 1.08% | 275 |
| Feb 17, 2026 | 271.65 | 271.65 | 263.65 | 263.65 | 263.65 | 0.13% | 103 |
| Feb 16, 2026 | 266.60 | 266.80 | 263.30 | 263.30 | 263.30 | -1.31% | 152 |
| Feb 13, 2026 | 267.10 | 267.40 | 262.90 | 266.80 | 266.80 | 0.15% | 331 |
| Feb 12, 2026 | 269.75 | 270.00 | 259.15 | 266.40 | 266.40 | -1.48% | 939 |
| Feb 11, 2026 | 271.00 | 271.50 | 268.80 | 270.40 | 270.40 | 0.15% | 204 |
| Feb 10, 2026 | 267.00 | 275.00 | 267.00 | 270.00 | 270.00 | 1.89% | 202 |
| Feb 9, 2026 | 262.10 | 265.60 | 261.50 | 265.00 | 265.00 | 1.38% | 605 |
| Feb 6, 2026 | 259.70 | 262.00 | 258.85 | 261.40 | 261.40 | 1.71% | 56 |
| Feb 5, 2026 | 274.65 | 274.65 | 253.50 | 257.00 | 257.00 | -6.43% | 2,430 |
| Feb 4, 2026 | 271.00 | 274.65 | 267.25 | 274.65 | 274.65 | 2.12% | 337 |
| Feb 3, 2026 | 275.00 | 275.00 | 268.25 | 268.95 | 268.95 | 2.18% | 969 |
| Feb 2, 2026 | 269.00 | 269.00 | 258.55 | 263.20 | 263.20 | -2.50% | 1,008 |