Pennar Industries Limited (NSE:PENIND)
India · Delayed Price · Currency is INR 150.35
-8.09 (-5.11%)
Feb 19, 2026, 2:10 PM IST
Pennar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 153.30 | 156.21 | 152.00 | 153.20 | - | -3.31% | 1,103,093 |
| 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 |
| Jan 19, 2026 | 173.25 | 175.54 | 168.46 | 169.32 | 169.32 | -5.06% | 1,043,066 |
| Jan 16, 2026 | 183.04 | 184.84 | 177.50 | 178.35 | 178.35 | -2.71% | 535,850 |
| Jan 14, 2026 | 185.30 | 189.29 | 182.25 | 183.31 | 183.31 | -2.23% | 539,386 |
| Jan 13, 2026 | 189.00 | 192.20 | 186.25 | 187.50 | 187.50 | -0.91% | 361,649 |
| Jan 12, 2026 | 193.95 | 193.95 | 182.84 | 189.23 | 189.23 | -2.43% | 1,093,812 |
| Jan 9, 2026 | 194.81 | 195.32 | 186.26 | 193.95 | 193.95 | -0.44% | 842,804 |
| Jan 8, 2026 | 198.00 | 199.20 | 192.14 | 194.81 | 194.81 | -1.83% | 777,837 |
| Jan 7, 2026 | 198.20 | 199.87 | 195.00 | 198.45 | 198.45 | -0.21% | 522,657 |
| Jan 6, 2026 | 199.80 | 203.19 | 197.50 | 198.87 | 198.87 | 0.05% | 453,858 |
| Jan 5, 2026 | 203.95 | 205.00 | 196.50 | 198.78 | 198.78 | -1.97% | 714,367 |
| Jan 2, 2026 | 203.39 | 203.62 | 196.55 | 202.77 | 202.77 | -0.01% | 730,844 |
| Jan 1, 2026 | 205.50 | 206.88 | 201.14 | 202.79 | 202.79 | -0.83% | 282,460 |
| Dec 31, 2025 | 196.30 | 208.87 | 196.30 | 204.49 | 204.49 | 4.26% | 1,109,646 |
| Dec 30, 2025 | 195.20 | 197.80 | 194.37 | 196.13 | 196.13 | 0.01% | 232,751 |
| Dec 29, 2025 | 199.70 | 201.70 | 195.16 | 196.12 | 196.12 | -1.50% | 327,295 |
| Dec 26, 2025 | 200.00 | 201.47 | 198.72 | 199.10 | 199.10 | -1.32% | 331,435 |
| Dec 24, 2025 | 199.70 | 203.71 | 199.65 | 201.77 | 201.77 | 1.04% | 359,437 |
| Dec 23, 2025 | 200.89 | 203.10 | 198.55 | 199.70 | 199.70 | -0.34% | 428,685 |
| Dec 22, 2025 | 196.10 | 202.40 | 194.40 | 200.39 | 200.39 | 2.50% | 816,254 |
| Dec 19, 2025 | 194.37 | 195.99 | 191.32 | 195.51 | 195.51 | 2.06% | 281,634 |
| Dec 18, 2025 | 195.60 | 195.65 | 190.20 | 191.56 | 191.56 | -2.18% | 338,998 |
| Dec 17, 2025 | 199.00 | 199.00 | 194.22 | 195.83 | 195.83 | -1.08% | 404,398 |
| Dec 16, 2025 | 200.90 | 201.00 | 196.96 | 197.96 | 197.96 | -1.85% | 295,690 |
| Dec 15, 2025 | 199.70 | 204.85 | 198.65 | 201.69 | 201.69 | 0.40% | 576,736 |
| Dec 12, 2025 | 196.99 | 203.39 | 196.29 | 200.89 | 200.89 | 3.08% | 1,160,701 |
| Dec 11, 2025 | 195.96 | 196.36 | 193.32 | 194.89 | 194.89 | 0.05% | 525,529 |
| Dec 10, 2025 | 198.90 | 201.99 | 191.64 | 194.79 | 194.79 | -1.74% | 1,136,514 |