Ponni Sugars (Erode) Limited (NSE:PONNIERODE)
India · Delayed Price · Currency is INR 376.60
+1.35 (0.36%)
Sep 24, 2026, 3:29 PM IST
NSE:PONNIERODE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 375.00 | 390.45 | 374.00 | 378.20 | - | 0.79% | 35,432 |
| Sep 23, 2026 | 362.80 | 392.80 | 362.00 | 375.25 | 375.25 | 3.43% | 109,319 |
| Sep 22, 2026 | 359.40 | 369.45 | 359.00 | 362.80 | 362.80 | 2.46% | 14,405 |
| Sep 21, 2026 | 353.20 | 358.05 | 347.55 | 354.10 | 354.10 | -0.70% | 9,895 |
| Sep 18, 2026 | 356.40 | 361.25 | 351.60 | 356.60 | 356.60 | 0.98% | 9,320 |
| Sep 17, 2026 | 363.35 | 363.35 | 351.00 | 353.15 | 353.15 | -1.78% | 19,966 |
| Sep 16, 2026 | 351.80 | 370.45 | 343.10 | 359.55 | 359.55 | 2.20% | 23,272 |
| Sep 15, 2026 | 373.10 | 375.05 | 349.95 | 351.80 | 351.80 | -5.20% | 20,410 |
| Sep 11, 2026 | 362.00 | 375.60 | 358.40 | 371.10 | 371.10 | 2.10% | 41,196 |
| Sep 10, 2026 | 373.15 | 378.15 | 361.00 | 363.45 | 363.45 | -2.61% | 29,127 |
| Sep 9, 2026 | 381.05 | 381.80 | 370.25 | 373.20 | 373.20 | -1.41% | 51,562 |
| Sep 8, 2026 | 387.95 | 387.95 | 376.00 | 378.55 | 378.55 | -2.15% | 14,432 |
| Sep 7, 2026 | 381.50 | 396.25 | 381.05 | 386.85 | 386.85 | 1.15% | 39,314 |
| Sep 4, 2026 | 402.90 | 402.90 | 379.60 | 382.45 | 382.45 | -4.06% | 31,436 |
| Sep 3, 2026 | 400.80 | 407.00 | 396.00 | 398.65 | 398.65 | -0.10% | 24,795 |
| Sep 2, 2026 | 375.85 | 403.75 | 375.85 | 399.05 | 399.05 | 4.96% | 35,699 |
| Sep 1, 2026 | 406.50 | 406.50 | 377.10 | 380.20 | 380.20 | -5.73% | 37,380 |
| Aug 31, 2026 | 404.40 | 418.00 | 397.15 | 403.30 | 403.30 | 1.60% | 67,168 |
| Aug 28, 2026 | 385.70 | 400.00 | 385.70 | 396.95 | 396.95 | 3.91% | 38,255 |
| Aug 27, 2026 | 392.00 | 395.25 | 379.95 | 382.00 | 382.00 | -2.31% | 52,604 |
| Aug 26, 2026 | 400.00 | 412.00 | 385.95 | 391.05 | 391.05 | -2.86% | 61,434 |
| Aug 25, 2026 | 413.40 | 422.00 | 397.20 | 402.55 | 402.55 | -4.58% | 76,566 |
| Aug 24, 2026 | 423.90 | 455.00 | 408.00 | 421.85 | 421.85 | 0.55% | 186,127 |
| Aug 21, 2026 | 400.00 | 424.00 | 393.55 | 419.55 | 419.55 | -0.43% | 146,795 |
| Aug 20, 2026 | 380.50 | 433.50 | 380.50 | 421.35 | 421.35 | 9.68% | 439,118 |
| Aug 19, 2026 | 363.90 | 393.00 | 360.35 | 384.15 | 384.15 | 7.41% | 237,864 |
| Aug 18, 2026 | 370.60 | 377.60 | 354.00 | 357.65 | 357.65 | 1.97% | 185,152 |
| Aug 17, 2026 | 345.30 | 356.00 | 339.50 | 350.75 | 350.75 | 1.58% | 386,846 |
| Aug 14, 2026 | 350.00 | 353.90 | 339.60 | 345.30 | 345.30 | 2.24% | 52,974 |
| Aug 13, 2026 | 330.00 | 342.00 | 330.00 | 337.75 | 337.75 | 2.88% | 31,786 |
| Aug 12, 2026 | 329.75 | 334.45 | 324.95 | 328.30 | 328.30 | -0.47% | 9,159 |
| Aug 11, 2026 | 339.00 | 339.00 | 327.55 | 329.85 | 329.85 | -1.48% | 14,866 |
| Aug 10, 2026 | 320.65 | 340.70 | 316.35 | 334.80 | 334.80 | 4.38% | 62,834 |
| Aug 7, 2026 | 320.20 | 323.95 | 320.00 | 320.75 | 320.75 | -0.67% | 6,297 |
| Aug 6, 2026 | 320.00 | 325.75 | 320.00 | 322.90 | 322.90 | -0.09% | 8,384 |
| Aug 5, 2026 | 325.00 | 331.60 | 322.25 | 323.20 | 323.20 | -1.34% | 7,628 |
| Aug 4, 2026 | 326.00 | 341.90 | 324.05 | 327.60 | 327.60 | -0.21% | 75,876 |
| Aug 3, 2026 | 301.55 | 330.45 | 301.55 | 328.30 | 328.30 | 8.48% | 44,920 |
| Jul 31, 2026 | 309.65 | 309.65 | 301.10 | 302.65 | 302.65 | -0.88% | 10,953 |
| Jul 30, 2026 | 306.70 | 318.95 | 304.00 | 305.35 | 305.35 | -0.44% | 10,392 |
| Jul 29, 2026 | 306.05 | 311.75 | 305.95 | 306.70 | 306.70 | -0.20% | 5,047 |
| Jul 28, 2026 | 311.40 | 311.40 | 306.00 | 307.30 | 307.30 | -1.35% | 15,413 |
| Jul 27, 2026 | 314.90 | 317.95 | 310.10 | 311.50 | 311.50 | -1.42% | 29,277 |
| Jul 24, 2026 | 323.70 | 323.70 | 309.00 | 316.00 | 316.00 | -1.62% | 23,701 |
| Jul 23, 2026 | 319.80 | 322.50 | 314.70 | 321.20 | 321.20 | 1.20% | 19,417 |
| Jul 22, 2026 | 314.15 | 320.45 | 314.15 | 317.40 | 317.40 | 0.47% | 15,437 |
| Jul 21, 2026 | 318.00 | 319.80 | 314.10 | 315.90 | 315.90 | -2.64% | 31,911 |
| Jul 20, 2026 | 328.75 | 328.75 | 323.00 | 324.45 | 324.45 | -0.31% | 2,301 |
| Jul 17, 2026 | 331.95 | 333.90 | 322.10 | 325.45 | 325.45 | -1.21% | 6,430 |
| Jul 16, 2026 | 329.40 | 331.95 | 321.35 | 329.45 | 329.45 | 2.50% | 14,361 |