Ponni Sugars (Erode) Limited (NSE:PONNIERODE)
India · Delayed Price · Currency is INR 317.95
+2.05 (0.65%)
Jul 22, 2026, 3:29 PM IST
NSE:PONNIERODE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 330.20 | 333.85 | 321.00 | 321.40 | 321.40 | -1.20% | 4,938 |
| Jul 14, 2026 | 329.55 | 335.00 | 322.25 | 325.30 | 325.30 | -1.29% | 8,919 |
| Jul 13, 2026 | 316.55 | 339.00 | 316.55 | 329.55 | 329.55 | 4.11% | 62,547 |
| Jul 10, 2026 | 317.00 | 319.95 | 314.55 | 316.55 | 316.55 | -0.19% | 10,407 |
| Jul 9, 2026 | 316.90 | 320.95 | 314.00 | 317.15 | 317.15 | 1.07% | 3,963 |
| Jul 8, 2026 | 322.00 | 323.00 | 313.00 | 313.80 | 313.80 | -2.46% | 13,459 |
| Jul 7, 2026 | 322.00 | 332.80 | 315.50 | 321.70 | 321.70 | 0.94% | 20,916 |
| Jul 6, 2026 | 312.20 | 325.00 | 312.20 | 318.70 | 318.70 | 1.16% | 14,210 |
| Jul 3, 2026 | 318.90 | 318.90 | 313.10 | 315.05 | 315.05 | -0.55% | 4,918 |
| Jul 2, 2026 | 318.00 | 319.00 | 312.30 | 316.80 | 316.80 | 0.08% | 5,022 |
| Jul 1, 2026 | 309.05 | 318.00 | 309.05 | 316.55 | 316.55 | 2.21% | 5,972 |
| Jun 30, 2026 | 310.95 | 313.70 | 307.50 | 309.70 | 309.70 | -0.59% | 4,338 |
| Jun 29, 2026 | 315.20 | 317.45 | 310.10 | 311.55 | 311.55 | -0.91% | 7,326 |
| Jun 25, 2026 | 317.25 | 322.95 | 314.00 | 314.40 | 314.40 | -1.19% | 6,600 |
| Jun 24, 2026 | 323.75 | 324.00 | 317.20 | 318.20 | 318.20 | -1.33% | 4,381 |
| Jun 23, 2026 | 325.00 | 327.60 | 319.00 | 322.50 | 322.50 | -0.74% | 6,873 |
| Jun 22, 2026 | 315.20 | 331.80 | 306.30 | 324.90 | 324.90 | 3.08% | 26,483 |
| Jun 19, 2026 | 321.80 | 321.80 | 314.45 | 315.20 | 315.20 | -0.90% | 4,301 |
| Jun 18, 2026 | 323.00 | 323.00 | 316.00 | 318.05 | 318.05 | 0.24% | 8,947 |
| Jun 17, 2026 | 323.15 | 323.20 | 315.50 | 317.30 | 317.30 | -0.30% | 5,282 |
| Jun 16, 2026 | 326.50 | 326.50 | 316.10 | 318.25 | 318.25 | -0.58% | 4,019 |
| Jun 15, 2026 | 328.00 | 328.00 | 317.85 | 320.10 | 320.10 | 1.52% | 25,791 |
| Jun 12, 2026 | 319.60 | 320.50 | 312.05 | 315.30 | 315.30 | 0.13% | 8,837 |
| Jun 11, 2026 | 314.30 | 324.60 | 311.50 | 314.90 | 314.90 | 0.22% | 11,520 |
| Jun 10, 2026 | 323.40 | 331.95 | 313.75 | 314.20 | 314.20 | -2.60% | 25,172 |
| 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 |