NSE:PENIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	161.65	171.50	161.65	168.54	168.54	4.26%	303,088
Nov 9, 2026	161.10	163.96	158.66	161.65	161.65	-0.09%	270,092
Nov 8, 2026	159.20	164.00	159.20	161.79	161.79	1.63%	82,883
Nov 6, 2026	162.00	162.00	157.74	159.20	159.20	-2.73%	169,160
Nov 5, 2026	164.00	166.89	162.50	163.67	163.67	2.01%	215,762
Nov 4, 2026	157.99	161.50	155.50	160.44	160.44	3.10%	254,187
Nov 3, 2026	159.80	160.61	154.68	155.61	155.61	-1.64%	167,376
Nov 2, 2026	155.02	159.29	154.20	158.20	158.20	2.55%	246,820
Oct 30, 2026	157.28	157.55	151.65	154.26	154.26	-2.52%	284,050
Oct 29, 2026	156.33	158.69	153.40	158.24	158.24	1.97%	187,971
Oct 28, 2026	156.32	158.27	153.49	155.18	155.18	-1.64%	240,464
Oct 27, 2026	153.90	158.49	152.70	157.76	157.76	2.84%	236,327
Oct 26, 2026	151.45	155.25	149.13	153.40	153.40	1.29%	373,064
Oct 23, 2026	154.50	156.00	148.03	151.45	151.45	-2.51%	509,671
Oct 22, 2026	162.00	165.47	154.61	155.35	155.35	-3.99%	486,528
Oct 21, 2026	166.00	166.89	159.03	161.81	161.81	-3.18%	475,289
Oct 19, 2026	171.79	172.45	165.35	167.13	167.13	-2.71%	241,427
Oct 16, 2026	172.00	172.88	170.60	171.79	171.79	0.12%	110,727
Oct 15, 2026	174.45	175.00	171.00	171.59	171.59	-1.77%	222,464
Oct 14, 2026	170.99	175.75	170.26	174.69	174.69	1.77%	320,774
Oct 13, 2026	173.99	173.99	168.23	171.65	171.65	-0.76%	296,054
Oct 12, 2026	172.90	176.23	172.15	172.96	172.96	0.85%	224,120
Oct 9, 2026	172.29	175.51	170.20	171.50	171.50	-0.23%	338,504
Oct 8, 2026	180.00	180.06	170.27	171.89	171.89	-4.95%	684,933
Oct 7, 2026	177.85	182.95	175.23	180.85	180.85	1.69%	368,396
Oct 6, 2026	178.20	180.19	176.61	177.85	177.85	-0.48%	273,804
Oct 5, 2026	175.53	180.54	174.42	178.71	178.71	2.93%	571,235
Oct 1, 2026	184.30	184.50	172.00	173.62	173.62	-5.64%	1,220,227
Sep 30, 2026	183.00	187.25	182.10	184.00	184.00	2.06%	783,073
Sep 29, 2026	183.47	184.90	178.56	180.28	180.28	-1.04%	775,949
Sep 28, 2026	185.00	190.00	181.50	182.17	182.17	-1.48%	1,179,459
Sep 25, 2026	179.70	187.40	178.21	184.90	184.90	3.44%	1,295,945
Sep 24, 2026	183.31	184.90	177.40	178.75	178.75	-2.49%	606,333
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