Ponni Sugars (Erode) Limited (NSE:PONNIERODE)
India · Delayed Price · Currency is INR 331.00
-1.45 (-0.44%)
Nov 11, 2026, 1:55 PM IST
NSE:PONNIERODE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 334.50 | 338.80 | 330.35 | 331.00 | 331.00 | -0.44% | 15,512 |
| Nov 9, 2026 | 336.00 | 336.00 | 330.10 | 332.45 | 332.45 | -1.34% | 5,794 |
| Nov 8, 2026 | 330.55 | 338.00 | 330.50 | 336.95 | 336.95 | 1.61% | 2,830 |
| Nov 6, 2026 | 337.40 | 337.40 | 326.00 | 331.60 | 331.60 | -1.19% | 11,033 |
| Nov 5, 2026 | 345.00 | 346.45 | 334.80 | 335.60 | 335.60 | -1.44% | 15,411 |
| Nov 4, 2026 | 322.00 | 342.95 | 322.00 | 340.50 | 340.50 | 4.48% | 56,076 |
| Nov 3, 2026 | 329.75 | 338.00 | 324.10 | 325.90 | 325.90 | -0.69% | 28,199 |
| Nov 2, 2026 | 320.00 | 330.05 | 317.00 | 328.15 | 328.15 | 2.55% | 23,754 |
| Oct 30, 2026 | 344.00 | 344.00 | 317.45 | 320.00 | 320.00 | -4.02% | 89,905 |
| Oct 29, 2026 | 328.30 | 337.50 | 325.55 | 333.40 | 333.40 | 1.55% | 18,587 |
| Oct 28, 2026 | 328.15 | 334.25 | 325.55 | 328.30 | 328.30 | -0.61% | 13,586 |
| Oct 27, 2026 | 327.70 | 336.90 | 327.20 | 330.30 | 330.30 | 0.79% | 33,632 |
| Oct 26, 2026 | 336.40 | 347.90 | 325.60 | 327.70 | 327.70 | -1.50% | 64,090 |
| Oct 23, 2026 | 345.00 | 373.95 | 325.55 | 332.70 | 332.70 | -2.26% | 222,571 |
| Oct 22, 2026 | 351.95 | 353.35 | 337.00 | 340.40 | 340.40 | -3.42% | 27,194 |
| Oct 21, 2026 | 357.00 | 363.85 | 350.00 | 352.45 | 352.45 | -0.55% | 45,054 |
| Oct 19, 2026 | 372.00 | 372.95 | 352.00 | 354.40 | 354.40 | -5.29% | 45,184 |
| Oct 16, 2026 | 374.90 | 385.00 | 360.05 | 374.20 | 374.20 | 0.92% | 58,165 |
| Oct 15, 2026 | 373.90 | 378.30 | 370.00 | 370.80 | 370.80 | -1.07% | 29,553 |
| Oct 14, 2026 | 374.50 | 391.70 | 368.50 | 374.80 | 374.80 | 0.90% | 148,032 |
| Oct 13, 2026 | 346.10 | 378.45 | 344.65 | 371.45 | 371.45 | 7.37% | 642,176 |
| Oct 12, 2026 | 344.05 | 361.30 | 339.60 | 345.95 | 345.95 | 0.10% | 406,641 |
| Oct 9, 2026 | 350.20 | 353.45 | 343.50 | 345.60 | 345.60 | -0.79% | 23,639 |
| Oct 8, 2026 | 368.00 | 369.00 | 346.10 | 348.35 | 348.35 | -4.67% | 27,567 |
| Oct 7, 2026 | 375.00 | 379.80 | 362.15 | 365.40 | 365.40 | -2.44% | 76,407 |
| Oct 6, 2026 | 377.50 | 391.25 | 370.10 | 374.55 | 374.55 | 1.67% | 103,001 |
| Oct 5, 2026 | 375.15 | 386.70 | 366.30 | 368.40 | 368.40 | -1.06% | 53,786 |
| Oct 1, 2026 | 379.00 | 380.00 | 358.90 | 372.35 | 372.35 | 0.04% | 39,422 |
| Sep 30, 2026 | 382.30 | 394.20 | 370.05 | 372.20 | 372.20 | -3.11% | 21,766 |
| Sep 29, 2026 | 391.05 | 392.00 | 382.00 | 384.15 | 384.15 | -1.50% | 14,553 |
| Sep 28, 2026 | 400.80 | 411.00 | 384.00 | 390.00 | 390.00 | -2.45% | 53,905 |
| Sep 25, 2026 | 382.00 | 406.65 | 376.10 | 399.80 | 399.80 | 5.04% | 132,564 |
| Sep 24, 2026 | 375.00 | 390.45 | 374.00 | 380.60 | 380.60 | 1.43% | 46,615 |
| 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 |