NSE:PENIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	172.31	173.98	170.30	173.33	173.33	0.43%	346,145
Apr 21, 2026	168.20	175.90	168.20	172.58	172.58	1.66%	530,102
Apr 20, 2026	175.60	175.61	168.01	169.77	169.77	-3.34%	543,093
Apr 17, 2026	174.40	178.00	174.01	175.64	175.64	1.32%	552,512
Apr 16, 2026	174.50	174.80	170.40	173.35	173.35	1.10%	745,668
Apr 15, 2026	166.50	172.25	164.80	171.46	171.46	5.03%	889,825
Apr 13, 2026	161.00	165.65	157.80	163.25	163.25	-0.22%	793,582
Apr 10, 2026	160.99	165.50	160.99	163.61	163.61	2.48%	471,101
Apr 9, 2026	161.00	164.00	158.66	159.65	159.65	-0.98%	636,860
Apr 8, 2026	157.50	162.52	153.93	161.23	161.23	6.58%	1,151,663
Apr 7, 2026	145.80	153.91	145.56	151.27	151.27	2.20%	870,269
Apr 6, 2026	145.63	148.60	142.05	148.02	148.02	1.64%	626,950
Apr 2, 2026	141.45	146.80	139.34	145.63	145.63	0.93%	655,056
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