NSE:PENIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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