Pennar Industries Limited (NSE:PENIND)
India · Delayed Price · Currency is INR 221.37
-4.21 (-1.87%)
Aug 8, 2025, 3:30 PM IST
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 228.00 | 228.40 | 220.50 | 221.37 | 221.37 | -1.87% | 325,504 |
| Aug 7, 2025 | 222.59 | 227.19 | 219.72 | 225.58 | 225.58 | 2.31% | 429,480 |
| Aug 6, 2025 | 234.50 | 234.50 | 219.67 | 220.49 | 220.49 | -5.44% | 1,163,831 |
| Aug 5, 2025 | 232.26 | 237.49 | 231.65 | 233.17 | 233.17 | 0.39% | 380,849 |
| Aug 4, 2025 | 232.25 | 235.00 | 227.95 | 232.26 | 232.26 | - | 374,171 |
| Aug 1, 2025 | 240.00 | 240.25 | 230.62 | 232.25 | 232.25 | -3.18% | 532,627 |
| Jul 31, 2025 | 232.59 | 245.74 | 231.42 | 239.89 | 239.89 | 2.38% | 839,198 |
| Jul 30, 2025 | 254.00 | 259.30 | 230.60 | 234.32 | 234.32 | -7.53% | 1,594,773 |
| Jul 29, 2025 | 242.50 | 254.48 | 240.69 | 253.40 | 253.40 | 4.08% | 776,214 |
| Jul 28, 2025 | 249.93 | 252.50 | 242.00 | 243.47 | 243.47 | -2.58% | 1,179,930 |
| Jul 25, 2025 | 261.36 | 261.70 | 248.35 | 249.93 | 249.93 | -4.85% | 780,917 |
| Jul 24, 2025 | 252.41 | 265.20 | 252.39 | 262.67 | 262.67 | 4.00% | 2,154,907 |
| Jul 23, 2025 | 252.96 | 257.80 | 249.50 | 252.56 | 252.56 | 0.34% | 1,238,219 |
| Jul 22, 2025 | 243.90 | 253.38 | 243.89 | 251.70 | 251.70 | 3.98% | 1,590,330 |
| Jul 21, 2025 | 241.99 | 246.50 | 238.11 | 242.07 | 242.07 | -0.28% | 474,421 |
| Jul 18, 2025 | 248.90 | 249.00 | 240.27 | 242.76 | 242.76 | -1.93% | 515,915 |
| Jul 17, 2025 | 242.39 | 248.90 | 241.21 | 247.55 | 247.55 | 2.39% | 1,292,971 |
| Jul 16, 2025 | 240.20 | 244.45 | 238.71 | 241.78 | 241.78 | 1.38% | 730,319 |
| Jul 15, 2025 | 226.40 | 242.84 | 226.40 | 238.48 | 238.48 | 4.42% | 1,441,054 |
| Jul 14, 2025 | 228.99 | 229.55 | 225.33 | 228.39 | 228.39 | -0.65% | 258,436 |
| Jul 11, 2025 | 226.30 | 232.50 | 226.29 | 229.89 | 229.89 | 0.56% | 453,638 |
| Jul 10, 2025 | 223.95 | 229.66 | 223.70 | 228.61 | 228.61 | 2.32% | 415,532 |
| Jul 9, 2025 | 226.75 | 229.60 | 222.21 | 223.42 | 223.42 | -0.77% | 1,071,186 |
| Jul 8, 2025 | 223.56 | 226.60 | 222.22 | 225.15 | 225.15 | 0.74% | 359,113 |
| Jul 7, 2025 | 225.16 | 229.21 | 222.59 | 223.50 | 223.50 | -0.74% | 350,170 |
| Jul 4, 2025 | 232.60 | 232.81 | 222.12 | 225.16 | 225.16 | -3.28% | 730,734 |
| Jul 3, 2025 | 231.00 | 236.78 | 231.00 | 232.80 | 232.80 | 1.11% | 544,206 |
| Jul 2, 2025 | 230.95 | 232.74 | 226.99 | 230.25 | 230.25 | 0.12% | 518,569 |
| Jul 1, 2025 | 242.35 | 242.35 | 228.90 | 229.98 | 229.98 | -4.43% | 937,922 |
| Jun 30, 2025 | 232.70 | 242.00 | 232.58 | 240.65 | 240.65 | 4.23% | 1,396,035 |
| Jun 27, 2025 | 234.80 | 236.00 | 230.24 | 230.88 | 230.88 | -0.90% | 496,535 |
| Jun 26, 2025 | 234.89 | 243.50 | 232.10 | 232.97 | 232.97 | -0.10% | 905,166 |
| Jun 25, 2025 | 235.90 | 238.55 | 231.15 | 233.21 | 233.21 | -0.39% | 657,521 |
| Jun 24, 2025 | 227.56 | 236.24 | 222.28 | 234.13 | 234.13 | 5.20% | 1,007,658 |
| Jun 23, 2025 | 220.90 | 224.50 | 218.85 | 222.56 | 222.56 | 0.86% | 370,911 |
| Jun 20, 2025 | 219.25 | 224.30 | 218.61 | 220.67 | 220.67 | 0.87% | 518,793 |
| Jun 19, 2025 | 231.05 | 233.95 | 217.42 | 218.76 | 218.76 | -4.87% | 851,293 |
| Jun 18, 2025 | 231.15 | 235.45 | 229.19 | 229.96 | 229.96 | -1.16% | 314,507 |
| Jun 17, 2025 | 237.70 | 240.90 | 231.66 | 232.65 | 232.65 | -1.56% | 404,877 |
| Jun 16, 2025 | 236.85 | 239.95 | 228.97 | 236.33 | 236.33 | -0.22% | 662,430 |
| Jun 13, 2025 | 231.00 | 241.03 | 230.10 | 236.85 | 236.85 | -0.18% | 993,998 |
| Jun 12, 2025 | 243.00 | 244.90 | 236.14 | 237.27 | 237.27 | -2.16% | 637,354 |
| Jun 11, 2025 | 246.93 | 252.19 | 241.50 | 242.52 | 242.52 | -1.68% | 489,506 |
| Jun 10, 2025 | 248.10 | 254.30 | 245.16 | 246.67 | 246.67 | 0.02% | 811,424 |
| Jun 9, 2025 | 246.91 | 250.43 | 245.55 | 246.62 | 246.62 | -0.12% | 613,851 |
| Jun 6, 2025 | 246.90 | 250.65 | 243.35 | 246.92 | 246.92 | 0.30% | 824,886 |
| Jun 5, 2025 | 249.00 | 254.00 | 244.10 | 246.19 | 246.19 | -0.59% | 1,163,330 |
| Jun 4, 2025 | 238.40 | 257.70 | 237.48 | 247.65 | 247.65 | 4.25% | 4,428,677 |
| Jun 3, 2025 | 244.00 | 248.00 | 235.62 | 237.56 | 237.56 | -1.81% | 3,233,947 |
| Jun 2, 2025 | 219.80 | 244.99 | 217.71 | 241.95 | 241.95 | 13.77% | 7,956,620 |