NSE:PENIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	174.20	175.18	168.53	169.47	169.47	-1.83%	448,155
Jul 14, 2026	174.00	185.00	171.38	172.63	172.63	0.17%	3,973,488
Jul 13, 2026	171.65	173.90	169.02	172.34	172.34	0.10%	360,927
Jul 10, 2026	172.49	174.75	170.31	172.17	172.17	1.25%	286,957
Jul 9, 2026	167.00	171.09	166.30	170.04	170.04	3.20%	326,262
Jul 8, 2026	171.95	171.95	163.22	164.77	164.77	-5.26%	403,662
Jul 7, 2026	174.00	174.90	170.00	173.91	173.91	1.20%	419,115
Jul 6, 2026	172.00	176.98	171.00	171.85	171.85	0.30%	677,118
Jul 3, 2026	168.50	173.00	165.49	171.33	171.33	1.76%	641,746
Jul 2, 2026	167.00	169.99	167.00	168.36	168.36	0.61%	254,799
Jul 1, 2026	167.63	169.10	163.42	167.34	167.34	-0.06%	425,972
Jun 30, 2026	166.13	168.65	165.00	167.44	167.44	0.58%	526,328
Jun 29, 2026	162.50	168.00	159.90	166.48	166.48	2.58%	633,691
Jun 25, 2026	161.00	163.80	160.00	162.30	162.30	0.43%	354,693
Jun 24, 2026	162.40	162.77	159.32	161.60	161.60	-0.08%	201,432
Jun 23, 2026	165.80	165.80	159.70	161.73	161.73	-2.00%	412,311
Jun 22, 2026	161.69	167.94	161.50	165.03	165.03	2.57%	633,728
Jun 19, 2026	161.00	162.20	159.60	160.90	160.90	0.15%	295,621
Jun 18, 2026	160.19	162.65	159.81	160.66	160.66	0.49%	304,703
Jun 17, 2026	162.30	162.52	159.38	159.88	159.88	-1.31%	201,034
Jun 16, 2026	158.00	164.00	156.78	162.01	162.01	1.71%	633,921
Jun 15, 2026	160.00	163.00	158.22	159.29	159.29	2.73%	487,509
Jun 12, 2026	150.00	155.45	150.00	155.06	155.06	4.89%	366,000
Jun 11, 2026	151.36	151.36	147.50	147.83	147.83	-2.62%	248,833
Jun 10, 2026	153.99	155.55	151.07	151.80	151.80	-1.79%	297,657
Jun 9, 2026	151.60	155.90	151.22	154.57	154.57	2.66%	256,365
Jun 8, 2026	156.79	156.95	150.05	150.56	150.56	-4.75%	700,321
Jun 5, 2026	161.00	161.72	157.44	158.07	158.07	-1.19%	315,824
Jun 4, 2026	157.45	164.38	155.72	159.98	159.98	0.54%	716,299
Jun 3, 2026	161.00	161.24	156.55	159.12	159.12	-0.69%	309,056
Jun 2, 2026	158.60	162.68	156.20	160.22	160.22	0.49%	415,157
Jun 1, 2026	162.16	165.65	158.84	159.44	159.44	-2.06%	565,836
May 29, 2026	173.00	176.13	161.65	162.80	162.80	-5.29%	1,729,477
May 27, 2026	159.18	179.90	159.18	171.89	171.89	9.55%	17,101,140
May 26, 2026	151.98	157.99	145.56	156.91	156.91	3.60%	1,186,180
May 25, 2026	152.90	155.45	150.51	151.46	151.46	0.28%	709,766
May 22, 2026	149.00	153.68	147.73	151.03	151.03	1.85%	253,262
May 21, 2026	151.00	153.50	147.65	148.28	148.28	-0.86%	428,543
May 20, 2026	151.00	151.62	149.00	149.56	149.56	-1.40%	278,440
May 19, 2026	152.40	154.68	150.61	151.69	151.69	-0.37%	349,621
May 18, 2026	150.80	152.95	146.00	152.25	152.25	0.40%	484,132
May 15, 2026	155.93	157.73	150.15	151.65	151.65	-2.22%	646,403
May 14, 2026	161.02	163.80	148.55	155.09	155.09	-4.23%	1,727,637
May 13, 2026	161.00	164.75	160.25	161.94	161.94	0.49%	332,118
May 12, 2026	167.55	167.86	159.51	161.15	161.15	-3.93%	507,007
May 11, 2026	168.80	171.39	165.43	167.75	167.75	-1.16%	506,994
May 8, 2026	171.00	173.20	169.01	169.72	169.72	-0.86%	289,272