Ponni Sugars (Erode) Limited (NSE:PONNIERODE)
India · Delayed Price · Currency is INR 264.15
-5.65 (-2.09%)
Feb 19, 2026, 3:30 PM IST
Ponni Sugars (Erode) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 267.15 | 273.00 | 265.30 | 269.80 | 269.80 | 1.01% | 6,789 |
| Feb 17, 2026 | 264.85 | 270.50 | 264.85 | 267.10 | 267.10 | 0.58% | 4,651 |
| Feb 16, 2026 | 270.50 | 270.50 | 265.00 | 265.55 | 265.55 | 0.08% | 1,657 |
| Feb 13, 2026 | 267.70 | 267.70 | 261.00 | 265.35 | 265.35 | -1.25% | 5,865 |
| Feb 12, 2026 | 273.05 | 273.05 | 257.85 | 268.70 | 268.70 | -1.18% | 9,808 |
| Feb 11, 2026 | 270.00 | 274.80 | 268.05 | 271.90 | 271.90 | -0.13% | 7,621 |
| Feb 10, 2026 | 266.50 | 275.00 | 266.45 | 272.25 | 272.25 | 2.62% | 18,736 |
| Feb 9, 2026 | 262.70 | 266.15 | 261.15 | 265.30 | 265.30 | 1.51% | 4,151 |
| Feb 6, 2026 | 258.30 | 262.90 | 258.30 | 261.35 | 261.35 | 1.18% | 9,620 |
| Feb 5, 2026 | 272.15 | 272.90 | 252.40 | 258.30 | 258.30 | -5.57% | 85,065 |
| Feb 4, 2026 | 269.65 | 274.00 | 268.25 | 273.55 | 273.55 | 1.45% | 5,493 |
| Feb 3, 2026 | 272.30 | 274.00 | 268.10 | 269.65 | 269.65 | 2.55% | 14,382 |
| Feb 2, 2026 | 262.35 | 273.95 | 259.95 | 262.95 | 262.95 | -1.57% | 12,600 |
| Feb 1, 2026 | 277.85 | 279.95 | 262.40 | 267.15 | 267.15 | -3.50% | 25,263 |
| Jan 30, 2026 | 262.00 | 278.00 | 262.00 | 276.85 | 276.85 | 5.27% | 24,524 |
| Jan 29, 2026 | 261.20 | 265.10 | 259.05 | 263.00 | 263.00 | -0.17% | 5,970 |
| Jan 28, 2026 | 261.30 | 264.65 | 261.30 | 263.45 | 263.45 | 1.37% | 2,142 |
| Jan 27, 2026 | 264.00 | 264.80 | 256.50 | 259.90 | 259.90 | -2.18% | 6,327 |
| Jan 23, 2026 | 263.20 | 267.95 | 262.10 | 265.70 | 265.70 | -0.32% | 5,565 |
| Jan 22, 2026 | 262.85 | 268.70 | 262.85 | 266.55 | 266.55 | 0.91% | 9,486 |
| Jan 21, 2026 | 256.65 | 266.90 | 253.15 | 264.15 | 264.15 | 2.88% | 24,602 |
| Jan 20, 2026 | 254.00 | 261.60 | 253.05 | 256.75 | 256.75 | -1.33% | 13,094 |
| Jan 19, 2026 | 261.10 | 262.95 | 260.00 | 260.20 | 260.20 | -1.36% | 6,935 |
| Jan 16, 2026 | 263.15 | 265.00 | 261.30 | 263.80 | 263.80 | 0.32% | 7,368 |
| Jan 14, 2026 | 260.55 | 263.90 | 260.05 | 262.95 | 262.95 | 0.81% | 4,595 |
| Jan 13, 2026 | 261.25 | 266.00 | 260.00 | 260.85 | 260.85 | -1.01% | 9,590 |
| Jan 12, 2026 | 260.50 | 263.95 | 260.50 | 263.50 | 263.50 | 0.55% | 8,703 |
| Jan 9, 2026 | 260.30 | 265.50 | 260.30 | 262.05 | 262.05 | -0.06% | 5,970 |
| Jan 8, 2026 | 263.05 | 265.10 | 261.25 | 262.20 | 262.20 | -1.09% | 10,271 |
| Jan 7, 2026 | 263.50 | 269.00 | 263.00 | 265.10 | 265.10 | 0.45% | 8,403 |
| Jan 6, 2026 | 263.65 | 265.25 | 263.40 | 263.90 | 263.90 | 0.06% | 5,004 |
| Jan 5, 2026 | 264.95 | 265.90 | 263.00 | 263.75 | 263.75 | -0.08% | 7,594 |
| Jan 2, 2026 | 270.55 | 270.55 | 261.00 | 263.95 | 263.95 | -1.95% | 28,723 |
| Jan 1, 2026 | 264.40 | 270.60 | 263.15 | 269.20 | 269.20 | 2.12% | 22,291 |
| Dec 31, 2025 | 261.85 | 266.40 | 261.85 | 263.60 | 263.60 | 0.67% | 14,478 |
| Dec 30, 2025 | 264.85 | 266.90 | 261.00 | 261.85 | 261.85 | -1.17% | 16,753 |
| Dec 29, 2025 | 266.00 | 268.70 | 263.25 | 264.95 | 264.95 | -0.17% | 8,331 |
| Dec 26, 2025 | 266.00 | 268.35 | 264.10 | 265.40 | 265.40 | -0.54% | 13,507 |
| Dec 24, 2025 | 268.10 | 271.00 | 266.30 | 266.85 | 266.85 | -0.47% | 20,614 |
| Dec 23, 2025 | 270.30 | 274.95 | 267.20 | 268.10 | 268.10 | -0.28% | 19,642 |
| Dec 22, 2025 | 267.25 | 273.45 | 267.25 | 268.85 | 268.85 | 0.19% | 15,557 |
| Dec 19, 2025 | 277.40 | 277.90 | 265.10 | 268.35 | 268.35 | -3.04% | 22,057 |
| Dec 18, 2025 | 279.55 | 279.65 | 273.55 | 276.75 | 276.75 | -0.54% | 6,632 |
| Dec 17, 2025 | 280.05 | 283.45 | 278.00 | 278.25 | 278.25 | -0.96% | 2,492 |
| Dec 16, 2025 | 277.30 | 285.45 | 275.05 | 280.95 | 280.95 | 1.32% | 3,528 |
| Dec 15, 2025 | 280.20 | 284.20 | 274.00 | 277.30 | 277.30 | -1.93% | 12,000 |
| Dec 12, 2025 | 291.10 | 292.40 | 280.00 | 282.75 | 282.75 | -2.37% | 8,100 |
| Dec 11, 2025 | 279.90 | 298.00 | 279.90 | 289.60 | 289.60 | 3.84% | 33,879 |
| Dec 10, 2025 | 277.00 | 288.00 | 274.10 | 278.90 | 278.90 | 1.23% | 17,934 |
| Dec 9, 2025 | 270.90 | 279.40 | 266.30 | 275.50 | 275.50 | 2.25% | 12,607 |