NSE:PENIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	172.60	174.09	167.35	171.20	171.20	0.79%	557,712
May 6, 2026	169.00	171.00	166.00	169.85	169.85	0.80%	480,388
May 5, 2026	168.00	170.00	160.84	168.51	168.51	0.63%	1,313,425
May 4, 2026	167.80	175.75	165.42	167.45	167.45	-0.11%	1,094,980
Apr 30, 2026	169.00	169.29	162.31	167.64	167.64	-0.69%	534,559
Apr 29, 2026	170.00	172.59	168.13	168.81	168.81	-1.15%	220,439
Apr 28, 2026	174.00	174.19	169.74	170.77	170.77	-1.91%	305,046
Apr 27, 2026	167.31	174.77	166.69	174.09	174.09	4.05%	413,092
Apr 24, 2026	171.70	172.70	166.24	167.31	167.31	-2.56%	274,210
Apr 23, 2026	173.33	174.40	170.60	171.70	171.70	-0.94%	326,562
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