NSE:PONNIERODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	318.00	321.25	314.10	319.60	319.60	1.14%	22,982
May 7, 2026	318.80	318.80	313.50	316.00	316.00	0.54%	7,458
May 6, 2026	319.45	319.90	313.30	314.30	314.30	-0.90%	13,478
May 5, 2026	306.50	324.90	303.00	317.15	317.15	3.98%	68,221
May 4, 2026	308.00	309.90	301.60	305.00	305.00	-0.65%	7,858
Apr 30, 2026	303.50	315.00	301.00	307.00	307.00	1.69%	36,465
Apr 29, 2026	309.95	309.95	300.00	301.90	301.90	-0.79%	11,450
Apr 28, 2026	304.95	306.50	301.05	304.30	304.30	0.98%	8,351
Apr 27, 2026	307.40	309.40	299.65	301.35	301.35	-1.47%	23,192
Apr 24, 2026	308.60	311.95	296.90	305.85	305.85	-0.15%	24,242
Apr 23, 2026	308.00	316.80	304.05	306.30	306.30	0.33%	40,398
Apr 22, 2026	301.90	309.00	297.60	305.30	305.30	1.67%	33,481
Apr 21, 2026	292.60	301.90	292.50	300.30	300.30	3.11%	36,853
Apr 20, 2026	294.50	297.45	286.35	291.25	291.25	-0.22%	21,204
Apr 17, 2026	284.25	293.60	283.00	291.90	291.90	2.87%	27,306
Apr 16, 2026	284.90	286.45	281.80	283.75	283.75	0.27%	17,524
Apr 15, 2026	277.40	284.95	277.40	283.00	283.00	1.71%	11,508
Apr 13, 2026	275.05	284.95	274.30	278.25	278.25	-1.66%	24,898
Apr 10, 2026	280.15	284.45	278.90	282.95	282.95	1.07%	27,291
Apr 9, 2026	281.85	284.35	278.75	279.95	279.95	0.18%	6,964
Apr 8, 2026	284.15	287.35	277.65	279.45	279.45	-0.57%	20,692
Apr 7, 2026	283.15	286.80	280.20	281.05	281.05	-0.64%	17,424
Apr 6, 2026	286.40	286.40	277.90	282.85	282.85	0.96%	17,136
Apr 2, 2026	282.80	283.00	274.80	280.15	280.15	-0.95%	16,106
Apr 1, 2026	278.65	284.95	277.05	282.85	282.85	2.85%	26,713
Mar 30, 2026	270.05	285.00	268.55	275.00	275.00	1.46%	71,290
Mar 27, 2026	269.90	276.70	262.30	271.05	271.05	0.56%	45,707
Mar 25, 2026	265.00	271.60	262.80	269.55	269.55	2.98%	38,613
Mar 24, 2026	266.05	271.65	259.00	261.75	261.75	-0.23%	16,783
Mar 23, 2026	274.60	275.00	260.60	262.35	262.35	-4.60%	22,943
Mar 20, 2026	268.50	277.00	268.50	275.00	275.00	3.29%	35,994
Mar 19, 2026	259.50	273.15	259.50	266.25	266.25	-0.24%	15,822
Mar 18, 2026	266.95	271.60	266.00	266.90	266.90	0.19%	13,798
Mar 17, 2026	263.20	271.95	263.20	266.40	266.40	0.72%	11,418
Mar 16, 2026	267.50	267.55	262.40	264.50	264.50	-0.58%	7,456
Mar 13, 2026	273.40	276.90	265.35	266.05	266.05	-2.80%	9,100
Mar 12, 2026	274.00	281.50	270.00	273.70	273.70	0.27%	34,855
Mar 11, 2026	274.15	284.40	268.55	272.95	272.95	-1.94%	25,718
Mar 10, 2026	273.50	280.00	271.85	278.35	278.35	2.30%	21,303
Mar 9, 2026	263.10	284.95	263.10	272.10	272.10	-1.05%	25,102
Mar 6, 2026	275.45	277.80	269.95	275.00	275.00	-1.04%	15,416
Mar 5, 2026	292.00	292.00	275.95	277.90	277.90	-4.04%	33,724
Mar 4, 2026	260.35	295.90	257.65	289.60	289.60	10.24%	173,373
Mar 2, 2026	268.30	268.30	261.00	262.70	262.70	-3.74%	10,515
Feb 27, 2026	267.05	279.35	265.35	272.90	272.90	2.57%	38,539
Feb 26, 2026	264.55	266.75	262.85	266.05	266.05	0.72%	9,516
Feb 25, 2026	265.45	266.70	263.00	264.15	264.15	0.02%	4,747
Feb 24, 2026	263.70	266.90	263.10	264.10	264.10	-0.83%	8,518
Feb 23, 2026	268.70	268.70	265.00	266.30	266.30	0.97%	3,916
Feb 20, 2026	266.30	266.95	263.10	263.75	263.75	-0.47%	4,584