Pennar Industries Limited (NSE:PENIND)
India · Delayed Price · Currency is INR 182.32
-0.99 (-0.54%)
Sep 24, 2026, 11:54 AM IST
NSE:PENIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 183.31 | 184.90 | 180.00 | 182.00 | - | -0.71% | 291,499 |
| Sep 23, 2026 | 174.87 | 185.40 | 174.15 | 183.31 | 183.31 | 5.27% | 1,703,156 |
| Sep 22, 2026 | 172.90 | 176.70 | 171.72 | 174.14 | 174.14 | 1.79% | 375,240 |
| Sep 21, 2026 | 170.15 | 174.00 | 169.95 | 171.07 | 171.07 | -0.21% | 240,599 |
| Sep 18, 2026 | 170.45 | 172.40 | 168.58 | 171.43 | 171.43 | 0.58% | 219,229 |
| Sep 17, 2026 | 166.80 | 172.00 | 165.51 | 170.44 | 170.44 | 2.19% | 189,396 |
| Sep 16, 2026 | 167.55 | 168.99 | 162.00 | 166.79 | 166.79 | -0.30% | 496,686 |
| Sep 15, 2026 | 175.54 | 175.58 | 166.69 | 167.30 | 167.30 | -4.69% | 338,236 |
| Sep 11, 2026 | 175.00 | 178.30 | 171.01 | 175.54 | 175.54 | -1.01% | 471,310 |
| Sep 10, 2026 | 178.00 | 181.08 | 177.00 | 177.34 | 177.34 | -0.42% | 318,619 |
| Sep 9, 2026 | 180.62 | 181.42 | 176.21 | 178.08 | 178.08 | -1.41% | 603,270 |
| Sep 8, 2026 | 176.00 | 182.50 | 175.50 | 180.62 | 180.62 | 2.65% | 1,266,398 |
| Sep 7, 2026 | 171.40 | 178.68 | 169.50 | 175.96 | 175.96 | 3.77% | 1,301,524 |
| Sep 4, 2026 | 168.70 | 171.00 | 167.02 | 169.56 | 169.56 | 1.61% | 477,553 |
| Sep 3, 2026 | 167.45 | 168.99 | 166.25 | 166.88 | 166.88 | 0.59% | 242,938 |
| Sep 2, 2026 | 165.00 | 168.95 | 163.15 | 165.90 | 165.90 | 0.14% | 360,595 |
| Sep 1, 2026 | 167.00 | 170.50 | 164.58 | 165.66 | 165.66 | -0.28% | 421,968 |
| Aug 31, 2026 | 162.00 | 168.00 | 161.05 | 166.13 | 166.13 | 2.37% | 613,410 |
| Aug 28, 2026 | 160.91 | 163.90 | 159.00 | 162.28 | 162.28 | 0.86% | 354,594 |
| Aug 27, 2026 | 157.50 | 164.40 | 156.18 | 160.90 | 160.90 | 2.81% | 725,935 |
| Aug 26, 2026 | 157.55 | 159.74 | 155.65 | 156.50 | 156.50 | -0.53% | 365,870 |
| Aug 25, 2026 | 161.43 | 162.81 | 156.50 | 157.34 | 157.34 | -2.27% | 261,496 |
| Aug 24, 2026 | 160.07 | 164.90 | 159.69 | 161.00 | 161.00 | 1.39% | 532,284 |
| Aug 21, 2026 | 164.90 | 165.90 | 158.43 | 158.80 | 158.80 | -2.75% | 445,363 |
| Aug 20, 2026 | 159.33 | 164.40 | 157.17 | 163.29 | 163.29 | 3.20% | 763,245 |
| Aug 19, 2026 | 152.70 | 159.25 | 152.00 | 158.23 | 158.23 | 3.76% | 476,230 |
| Aug 18, 2026 | 151.50 | 153.45 | 150.06 | 152.49 | 152.49 | 0.69% | 202,503 |
| Aug 17, 2026 | 152.00 | 154.00 | 150.35 | 151.45 | 151.45 | -0.64% | 266,844 |
| Aug 14, 2026 | 159.00 | 159.00 | 150.82 | 152.43 | 152.43 | -3.73% | 506,119 |
| Aug 13, 2026 | 160.80 | 160.80 | 149.00 | 158.34 | 158.34 | -0.85% | 1,682,617 |
| Aug 12, 2026 | 159.50 | 162.19 | 159.50 | 159.70 | 159.70 | 0.24% | 318,048 |
| Aug 11, 2026 | 161.50 | 161.51 | 158.98 | 159.31 | 159.31 | -1.35% | 244,313 |
| Aug 10, 2026 | 160.50 | 162.80 | 158.31 | 161.49 | 161.49 | 1.02% | 268,168 |
| Aug 7, 2026 | 161.60 | 164.00 | 158.71 | 159.86 | 159.86 | -1.72% | 457,240 |
| Aug 6, 2026 | 165.50 | 166.59 | 161.56 | 162.66 | 162.66 | -1.83% | 438,861 |
| Aug 5, 2026 | 166.07 | 168.95 | 164.20 | 165.70 | 165.70 | -0.35% | 277,283 |
| Aug 4, 2026 | 169.00 | 169.09 | 165.00 | 166.28 | 166.28 | -1.68% | 210,783 |
| Aug 3, 2026 | 166.00 | 171.28 | 165.50 | 169.12 | 169.12 | 2.42% | 311,606 |
| Jul 31, 2026 | 168.00 | 168.89 | 165.00 | 165.12 | 165.12 | -0.90% | 107,131 |
| Jul 30, 2026 | 168.45 | 169.85 | 164.22 | 166.62 | 166.62 | -0.63% | 145,946 |
| Jul 29, 2026 | 164.53 | 168.80 | 164.38 | 167.67 | 167.67 | 1.50% | 214,563 |
| Jul 28, 2026 | 165.00 | 166.55 | 163.25 | 165.20 | 165.20 | 0.02% | 149,929 |
| Jul 27, 2026 | 164.35 | 169.00 | 163.61 | 165.16 | 165.16 | 1.42% | 215,484 |
| Jul 24, 2026 | 163.08 | 164.32 | 160.00 | 162.84 | 162.84 | -0.13% | 169,251 |
| Jul 23, 2026 | 164.20 | 165.49 | 162.51 | 163.06 | 163.06 | -1.07% | 136,329 |
| Jul 22, 2026 | 168.00 | 169.39 | 164.11 | 164.83 | 164.83 | -1.85% | 181,314 |
| Jul 21, 2026 | 167.60 | 169.99 | 167.16 | 167.93 | 167.93 | -0.73% | 137,604 |
| Jul 20, 2026 | 166.01 | 170.77 | 165.98 | 169.16 | 169.16 | 0.99% | 166,493 |
| Jul 17, 2026 | 169.95 | 171.84 | 164.76 | 167.50 | 167.50 | -2.01% | 250,901 |
| Jul 16, 2026 | 170.00 | 171.87 | 167.37 | 170.93 | 170.93 | 0.86% | 219,194 |