NSE:PENIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	141.45	143.90	139.34	141.65	-	-1.83%	351,313
Apr 1, 2026	137.00	146.00	134.96	144.29	144.29	10.21%	1,029,282
Mar 30, 2026	134.01	137.78	129.10	130.92	130.92	-4.10%	1,305,935
Mar 27, 2026	141.50	143.14	134.45	136.52	136.52	-4.22%	1,282,755
Mar 25, 2026	143.23	147.61	141.41	142.54	142.54	0.02%	1,047,390
Mar 24, 2026	137.90	144.50	136.01	142.51	142.51	6.24%	1,126,837
Mar 23, 2026	140.00	140.00	132.70	134.14	134.14	-6.11%	966,894
Mar 20, 2026	141.00	146.00	140.12	142.87	142.87	2.39%	810,750
Mar 19, 2026	140.15	144.47	138.50	139.53	139.53	-2.84%	647,827
Mar 18, 2026	142.00	146.54	140.93	143.61	143.61	1.45%	987,309
Mar 17, 2026	140.40	142.80	137.61	141.56	141.56	0.65%	736,944
Mar 16, 2026	144.00	144.00	136.95	140.65	140.65	-3.26%	1,038,937
Mar 13, 2026	143.00	147.84	137.96	145.39	145.39	0.78%	1,178,365
Mar 12, 2026	144.80	147.72	142.20	144.27	144.27	-1.29%	824,804
Mar 11, 2026	144.29	152.46	143.00	146.16	146.16	1.34%	1,750,954
Mar 10, 2026	137.90	145.23	135.31	144.23	144.23	6.50%	1,054,947
Mar 9, 2026	136.09	139.59	133.38	135.43	135.43	-3.97%	862,834
Mar 6, 2026	140.50	144.80	140.17	141.03	141.03	-0.91%	513,807
Mar 5, 2026	142.51	144.70	139.79	142.33	142.33	0.40%	576,186
Mar 4, 2026	146.00	146.10	141.00	141.77	141.77	-4.45%	694,426
Mar 2, 2026	140.16	149.68	140.16	148.37	148.37	-0.88%	730,998
Feb 27, 2026	149.77	150.60	143.50	149.68	149.68	-0.16%	1,209,133
Feb 26, 2026	140.00	151.25	140.00	149.92	149.92	6.61%	1,419,366
Feb 25, 2026	143.75	147.00	139.60	140.63	140.63	-0.91%	1,162,058
Feb 24, 2026	146.58	147.49	140.41	141.92	141.92	-4.06%	1,122,117
Feb 23, 2026	150.00	150.92	143.41	147.93	147.93	-0.87%	1,635,203
Feb 20, 2026	150.68	153.48	148.20	149.23	149.23	-0.79%	758,124
Feb 19, 2026	153.30	156.21	149.30	150.42	150.42	-5.06%	2,416,351
Feb 18, 2026	159.74	163.13	157.80	158.44	158.44	-0.81%	1,176,794
Feb 17, 2026	161.50	167.40	158.00	159.74	159.74	-1.72%	1,895,952
Feb 16, 2026	151.55	165.60	146.00	162.54	162.54	-8.59%	9,397,284
Feb 13, 2026	182.90	182.91	176.75	177.81	177.81	-3.27%	242,510
Feb 12, 2026	179.90	187.00	179.12	183.83	183.83	2.36%	328,725
Feb 11, 2026	186.14	186.30	179.00	179.60	179.60	-3.08%	268,830
Feb 10, 2026	186.90	193.49	185.00	185.30	185.30	-0.45%	311,236
Feb 9, 2026	180.00	186.98	179.00	186.14	186.14	5.01%	361,878
Feb 6, 2026	175.60	180.55	175.32	177.26	177.26	0.62%	310,616
Feb 5, 2026	183.60	183.60	175.00	176.17	176.17	-4.09%	349,982
Feb 4, 2026	180.00	185.00	177.96	183.68	183.68	3.17%	363,079
Feb 3, 2026	179.46	181.20	170.00	178.04	178.04	9.23%	927,924
Feb 2, 2026	161.89	164.50	156.50	162.99	162.99	0.99%	300,429
Feb 1, 2026	170.84	173.54	159.15	161.39	161.39	-5.53%	410,017
Jan 30, 2026	167.39	173.20	164.58	170.84	170.84	1.56%	331,326
Jan 29, 2026	171.69	172.95	165.42	168.22	168.22	-1.21%	545,626
Jan 28, 2026	160.30	171.40	160.29	170.28	170.28	6.73%	806,134
Jan 27, 2026	157.50	162.95	153.71	159.55	159.55	1.34%	549,978
Jan 23, 2026	164.40	164.40	154.10	157.44	157.44	-2.65%	582,781
Jan 22, 2026	163.50	164.84	160.10	161.73	161.73	0.55%	368,835
Jan 21, 2026	160.48	165.22	159.18	160.84	160.84	-0.86%	594,384
Jan 20, 2026	169.31	169.99	161.10	162.23	162.23	-4.19%	851,149