Ponni Sugars (Erode) Limited (BOM:532460)
India · Delayed Price · Currency is INR 314.15
-2.10 (-0.66%)
At close: May 7, 2026
Ponni Sugars (Erode) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 316.05 | 322.85 | 314.50 | 318.00 | 318.00 | 1.23% | 290 |
| May 7, 2026 | 316.25 | 318.60 | 311.90 | 314.15 | 314.15 | -0.66% | 404 |
| May 6, 2026 | 320.65 | 320.65 | 313.65 | 316.25 | 316.25 | -0.58% | 845 |
| May 5, 2026 | 301.00 | 324.75 | 301.00 | 318.10 | 318.10 | 4.64% | 3,473 |
| May 4, 2026 | 335.00 | 335.00 | 304.00 | 304.00 | 304.00 | -0.98% | 271 |
| Apr 30, 2026 | 305.00 | 313.00 | 302.55 | 307.00 | 307.00 | 1.99% | 517 |
| Apr 29, 2026 | 314.00 | 314.00 | 300.30 | 301.00 | 301.00 | -0.74% | 585 |
| Apr 28, 2026 | 300.00 | 309.00 | 300.00 | 303.25 | 303.25 | 0.56% | 1,075 |
| Apr 27, 2026 | 306.00 | 308.05 | 300.15 | 301.55 | 301.55 | -1.71% | 701 |
| Apr 24, 2026 | 306.25 | 306.80 | 297.05 | 306.80 | 306.80 | - | 1,063 |
| Apr 23, 2026 | 309.00 | 315.50 | 304.60 | 306.80 | 306.80 | 0.23% | 1,436 |
| Apr 22, 2026 | 308.00 | 308.00 | 298.85 | 306.10 | 306.10 | 2.22% | 1,464 |
| Apr 21, 2026 | 297.45 | 301.20 | 295.70 | 299.45 | 299.45 | 2.71% | 3,931 |
| Apr 20, 2026 | 295.00 | 296.05 | 288.55 | 291.55 | 291.55 | -0.19% | 1,576 |
| 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 |