Ponni Sugars (Erode) Limited (BOM:532460)
India · Delayed Price · Currency is INR 302.65
-4.65 (-1.51%)
At close: Jul 31, 2026
Ponni Sugars (Erode) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 307.30 | 308.00 | 302.25 | 302.65 | 302.65 | -1.51% | 585 |
| Jul 30, 2026 | 338.90 | 338.90 | 304.00 | 307.30 | 307.30 | 0.42% | 105 |
| Jul 29, 2026 | 308.00 | 308.35 | 305.45 | 306.00 | 306.00 | -0.23% | 262 |
| Jul 28, 2026 | 305.15 | 312.75 | 305.15 | 306.70 | 306.70 | -1.51% | 2,242 |
| Jul 27, 2026 | 317.00 | 317.95 | 309.35 | 311.40 | 311.40 | -2.06% | 1,884 |
| Jul 24, 2026 | 320.20 | 320.20 | 311.40 | 317.95 | 317.95 | -3.49% | 1,406 |
| Jul 23, 2026 | 314.90 | 331.05 | 314.90 | 329.45 | 329.45 | 4.36% | 436 |
| Jul 22, 2026 | 311.50 | 319.95 | 311.50 | 315.70 | 315.70 | -0.13% | 313 |
| Jul 21, 2026 | 318.60 | 319.00 | 314.05 | 316.10 | 316.10 | -2.26% | 1,318 |
| Jul 20, 2026 | 325.30 | 327.10 | 321.45 | 323.40 | 323.40 | -0.58% | 436 |
| Jul 17, 2026 | 329.15 | 332.90 | 324.50 | 325.30 | 325.30 | -1.17% | 542 |
| Jul 16, 2026 | 326.40 | 330.00 | 324.40 | 329.15 | 329.15 | 2.54% | 201 |
| Jul 15, 2026 | 329.00 | 330.30 | 320.85 | 321.00 | 321.00 | -1.59% | 504 |
| Jul 14, 2026 | 330.70 | 334.00 | 322.30 | 326.20 | 326.20 | -1.33% | 2,804 |
| Jul 13, 2026 | 319.15 | 340.20 | 316.85 | 330.60 | 330.60 | 4.79% | 2,958 |
| Jul 10, 2026 | 320.00 | 321.55 | 315.50 | 315.50 | 315.50 | 0.16% | 165 |
| 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 |