Ponni Sugars (Erode) Limited (NSE:PONNIERODE)
India · Delayed Price · Currency is INR 280.90
+3.80 (1.37%)
Aug 8, 2025, 3:29 PM IST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 279.45 | 290.05 | 278.85 | 281.40 | 281.40 | 1.55% | 26,370 |
| Aug 7, 2025 | 286.00 | 286.00 | 273.90 | 277.10 | 277.10 | -0.61% | 9,817 |
| Aug 6, 2025 | 286.40 | 286.65 | 269.80 | 278.80 | 278.80 | -1.69% | 40,923 |
| Aug 5, 2025 | 287.20 | 288.75 | 282.10 | 283.60 | 283.60 | -0.67% | 7,893 |
| Aug 4, 2025 | 289.95 | 291.65 | 282.00 | 285.50 | 285.50 | -0.16% | 16,989 |
| Aug 1, 2025 | 301.40 | 303.30 | 278.85 | 285.95 | 285.95 | -5.55% | 37,713 |
| Jul 31, 2025 | 303.95 | 304.50 | 299.30 | 302.75 | 302.75 | -0.92% | 9,955 |
| Jul 30, 2025 | 302.15 | 307.00 | 297.45 | 305.55 | 305.55 | 2.12% | 12,889 |
| Jul 29, 2025 | 293.80 | 301.00 | 287.55 | 299.20 | 299.20 | 3.35% | 13,803 |
| Jul 28, 2025 | 297.00 | 302.95 | 283.00 | 289.50 | 289.50 | -3.19% | 35,953 |
| Jul 25, 2025 | 303.05 | 307.95 | 298.30 | 299.05 | 299.05 | -1.43% | 20,747 |
| Jul 24, 2025 | 316.10 | 319.40 | 297.35 | 303.40 | 303.40 | -4.28% | 67,478 |
| Jul 23, 2025 | 320.40 | 321.95 | 316.10 | 316.95 | 316.95 | -1.06% | 6,874 |
| Jul 22, 2025 | 320.80 | 323.60 | 319.05 | 320.35 | 320.35 | -0.14% | 11,559 |
| Jul 21, 2025 | 323.50 | 326.75 | 317.40 | 320.80 | 320.80 | -3.48% | 31,680 |
| Jul 18, 2025 | 336.30 | 340.00 | 322.10 | 332.35 | 332.35 | 0.15% | 72,984 |
| Jul 17, 2025 | 338.20 | 340.00 | 329.80 | 331.85 | 331.85 | -1.40% | 18,497 |
| Jul 16, 2025 | 333.35 | 337.00 | 331.25 | 336.55 | 336.55 | 1.20% | 14,361 |
| Jul 15, 2025 | 333.75 | 335.00 | 330.00 | 332.55 | 332.55 | 0.08% | 9,605 |
| Jul 14, 2025 | 332.55 | 335.90 | 328.50 | 332.30 | 332.30 | -0.73% | 7,026 |
| Jul 11, 2025 | 333.85 | 338.75 | 331.65 | 334.75 | 334.75 | 0.74% | 6,528 |
| Jul 10, 2025 | 334.95 | 339.00 | 330.30 | 332.30 | 332.30 | -0.81% | 8,418 |
| Jul 9, 2025 | 339.40 | 339.40 | 332.00 | 335.00 | 335.00 | -0.56% | 6,011 |
| Jul 8, 2025 | 337.90 | 339.00 | 331.05 | 336.90 | 336.90 | 0.42% | 9,494 |
| Jul 7, 2025 | 334.80 | 340.00 | 330.50 | 335.50 | 335.50 | 0.89% | 11,958 |
| Jul 4, 2025 | 334.65 | 334.95 | 331.00 | 332.55 | 332.55 | -0.05% | 4,401 |
| Jul 3, 2025 | 336.60 | 338.00 | 331.05 | 332.70 | 332.70 | -0.64% | 8,675 |
| Jul 2, 2025 | 333.90 | 337.00 | 328.05 | 334.85 | 334.85 | 0.60% | 12,545 |
| Jul 1, 2025 | 337.00 | 337.00 | 330.50 | 332.85 | 332.85 | -0.18% | 6,689 |
| Jun 30, 2025 | 331.00 | 334.45 | 330.35 | 333.45 | 333.45 | 0.35% | 7,336 |
| Jun 27, 2025 | 337.60 | 340.25 | 331.25 | 332.30 | 332.30 | -0.24% | 14,191 |
| Jun 26, 2025 | 336.90 | 336.90 | 330.95 | 333.10 | 333.10 | -0.10% | 8,281 |
| Jun 25, 2025 | 331.60 | 334.95 | 330.00 | 333.45 | 333.45 | 1.83% | 11,095 |
| Jun 24, 2025 | 333.60 | 336.70 | 327.00 | 327.45 | 327.45 | -1.50% | 23,220 |
| Jun 23, 2025 | 328.90 | 338.00 | 323.75 | 332.45 | 332.45 | 1.57% | 12,602 |
| Jun 20, 2025 | 322.65 | 328.30 | 321.05 | 327.30 | 327.30 | 1.44% | 6,314 |
| Jun 19, 2025 | 330.05 | 335.70 | 321.50 | 322.65 | 322.65 | -3.12% | 12,448 |
| Jun 18, 2025 | 336.95 | 339.45 | 331.10 | 333.05 | 333.05 | -0.70% | 7,079 |
| Jun 17, 2025 | 341.00 | 344.00 | 335.00 | 335.40 | 335.40 | -1.22% | 5,947 |
| Jun 16, 2025 | 349.75 | 349.75 | 334.80 | 339.55 | 339.55 | -2.09% | 12,599 |
| Jun 13, 2025 | 345.00 | 349.90 | 343.00 | 346.80 | 346.80 | -0.64% | 11,933 |
| Jun 12, 2025 | 361.45 | 361.70 | 348.55 | 349.05 | 349.05 | -2.73% | 19,523 |
| Jun 11, 2025 | 360.75 | 368.45 | 355.60 | 358.85 | 358.85 | 0.15% | 33,060 |
| Jun 10, 2025 | 347.15 | 368.00 | 343.55 | 358.30 | 358.30 | 3.21% | 66,546 |
| Jun 9, 2025 | 340.10 | 349.90 | 340.05 | 347.15 | 347.15 | 1.31% | 18,346 |
| Jun 6, 2025 | 344.85 | 347.20 | 338.45 | 342.65 | 342.65 | -0.07% | 10,145 |
| Jun 5, 2025 | 331.00 | 345.00 | 331.00 | 342.90 | 342.90 | 3.07% | 43,371 |
| Jun 4, 2025 | 332.90 | 333.50 | 329.05 | 332.70 | 332.70 | -0.03% | 6,714 |
| Jun 3, 2025 | 335.05 | 335.85 | 330.10 | 332.80 | 332.80 | -0.43% | 3,443 |
| Jun 2, 2025 | 333.00 | 337.50 | 327.75 | 334.25 | 334.25 | 0.39% | 34,968 |