NSE:PONNIERODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	330.05	332.30	321.00	322.60	322.60	-1.30%	13,114
Jun 8, 2026	343.65	348.00	325.20	326.85	326.85	-3.75%	43,412
Jun 5, 2026	304.10	359.00	304.10	339.60	339.60	12.77%	272,122
Jun 4, 2026	307.95	308.10	304.00	306.15	301.15	-0.10%	7,872
Jun 3, 2026	310.00	312.00	304.10	306.45	301.45	-0.23%	6,296
Jun 2, 2026	306.90	308.95	305.00	307.15	302.13	0.21%	5,752
Jun 1, 2026	308.65	314.60	302.85	306.50	301.49	1.29%	18,305
May 29, 2026	308.00	308.00	302.00	302.60	297.66	-0.51%	9,316
May 27, 2026	308.20	308.20	302.00	304.15	299.18	0.25%	7,333
May 26, 2026	307.00	307.00	300.00	303.40	298.44	-0.41%	3,933
May 25, 2026	309.35	309.35	302.20	304.65	299.67	0.10%	7,446
May 22, 2026	307.90	307.90	301.55	304.35	299.38	0.21%	5,212
May 21, 2026	311.55	311.55	303.20	303.70	298.74	-0.80%	6,967
May 20, 2026	306.50	309.65	303.00	306.15	301.15	-0.11%	3,883
May 19, 2026	302.80	308.80	300.50	306.50	301.49	1.81%	9,138
May 18, 2026	310.95	310.95	290.10	301.05	296.13	-1.75%	32,421
May 15, 2026	312.40	312.40	303.10	306.40	301.40	0.38%	16,962
May 14, 2026	314.00	319.00	296.05	305.25	300.26	-3.19%	48,389
May 13, 2026	313.00	318.95	311.60	315.30	310.15	0.54%	13,661
May 12, 2026	324.95	327.75	310.05	313.60	308.48	-2.35%	18,844
May 11, 2026	320.00	343.70	312.15	321.15	315.91	0.48%	130,433
May 8, 2026	318.00	321.25	314.10	319.60	314.38	1.14%	22,982
May 7, 2026	318.80	318.80	313.50	316.00	310.84	0.54%	7,458
May 6, 2026	319.45	319.90	313.30	314.30	309.17	-0.90%	13,478
May 5, 2026	306.50	324.90	303.00	317.15	311.97	3.98%	68,221
May 4, 2026	308.00	309.90	301.60	305.00	300.02	-0.65%	7,858
Apr 30, 2026	303.50	315.00	301.00	307.00	301.99	1.69%	36,465
Apr 29, 2026	309.95	309.95	300.00	301.90	296.97	-0.79%	11,450
Apr 28, 2026	304.95	306.50	301.05	304.30	299.33	0.98%	8,351
Apr 27, 2026	307.40	309.40	299.65	301.35	296.43	-1.47%	23,192
Apr 24, 2026	308.60	311.95	296.90	305.85	300.85	-0.15%	24,242
Apr 23, 2026	308.00	316.80	304.05	306.30	301.30	0.33%	40,398
Apr 22, 2026	301.90	309.00	297.60	305.30	300.31	1.67%	33,481
Apr 21, 2026	292.60	301.90	292.50	300.30	295.40	3.11%	36,853
Apr 20, 2026	294.50	297.45	286.35	291.25	286.49	-0.22%	21,204
Apr 17, 2026	284.25	293.60	283.00	291.90	287.13	2.87%	27,306
Apr 16, 2026	284.90	286.45	281.80	283.75	279.12	0.27%	17,524
Apr 15, 2026	277.40	284.95	277.40	283.00	278.38	1.71%	11,508
Apr 13, 2026	275.05	284.95	274.30	278.25	273.71	-1.66%	24,898
Apr 10, 2026	280.15	284.45	278.90	282.95	278.33	1.07%	27,291
Apr 9, 2026	281.85	284.35	278.75	279.95	275.38	0.18%	6,964
Apr 8, 2026	284.15	287.35	277.65	279.45	274.89	-0.57%	20,692
Apr 7, 2026	283.15	286.80	280.20	281.05	276.46	-0.64%	17,424
Apr 6, 2026	286.40	286.40	277.90	282.85	278.23	0.96%	17,136
Apr 2, 2026	282.80	283.00	274.80	280.15	275.57	-0.95%	16,106
Apr 1, 2026	278.65	284.95	277.05	282.85	278.23	2.85%	26,713
Mar 30, 2026	270.05	285.00	268.55	275.00	270.51	1.46%	71,290
Mar 27, 2026	269.90	276.70	262.30	271.05	266.62	0.56%	45,707
Mar 25, 2026	265.00	271.60	262.80	269.55	265.15	2.98%	38,613
Mar 24, 2026	266.05	271.65	259.00	261.75	257.48	-0.23%	16,783