Pennar Industries Limited PENIND
NSE · India · Non-Energy Minerals
INR 174.20-9.80 (-5.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 173.62 | -5.64% | INR 184.30 | INR 184.50 | INR 172.00 | 1.22M |
| 2026-09-30 | INR 184.00 | +2.06% | INR 183.00 | INR 187.25 | INR 182.10 | 783.07K |
| 2026-09-29 | INR 180.28 | -1.04% | INR 183.47 | INR 184.90 | INR 178.56 | 775.95K |
| 2026-09-28 | INR 182.17 | -1.48% | INR 185.00 | INR 190.00 | INR 181.50 | 1.18M |
| 2026-09-25 | INR 184.90 | +3.44% | INR 179.70 | INR 187.40 | INR 178.21 | 1.30M |
| 2026-09-24 | INR 178.75 | -2.49% | INR 183.31 | INR 184.90 | INR 177.40 | 606.33K |
| 2026-09-23 | INR 183.31 | +5.27% | INR 174.87 | INR 185.40 | INR 174.15 | 1.70M |
| 2026-09-22 | INR 174.14 | +1.79% | INR 172.90 | INR 176.70 | INR 171.72 | 375.24K |
| 2026-09-21 | INR 171.07 | -0.21% | INR 170.15 | INR 174.00 | INR 169.95 | 240.60K |
| 2026-09-18 | INR 171.43 | +0.58% | INR 170.45 | INR 172.40 | INR 168.58 | 219.23K |
| 2026-09-17 | INR 170.44 | +2.19% | INR 166.80 | INR 172.00 | INR 165.51 | 189.40K |
| 2026-09-16 | INR 166.79 | -0.30% | INR 167.55 | INR 168.99 | INR 162.00 | 496.69K |
| 2026-09-15 | INR 167.30 | -4.69% | INR 175.54 | INR 175.58 | INR 166.69 | 338.24K |
| 2026-09-14 | INR 175.54 | 0.00% | INR 175.54 | INR 175.54 | INR 175.54 | 0 |
| 2026-09-11 | INR 175.54 | -1.02% | INR 175.00 | INR 178.30 | INR 171.01 | 471.31K |
| 2026-09-10 | INR 177.34 | -0.42% | INR 178.00 | INR 181.08 | INR 177.00 | 318.62K |
| 2026-09-09 | INR 178.08 | -1.41% | INR 180.62 | INR 181.42 | INR 176.21 | 603.27K |
| 2026-09-08 | INR 180.62 | +2.65% | INR 176.00 | INR 182.50 | INR 175.50 | 1.27M |
| 2026-09-07 | INR 175.96 | +3.77% | INR 171.40 | INR 178.68 | INR 169.50 | 1.30M |
| 2026-09-04 | INR 169.56 | +1.61% | INR 168.70 | INR 171.00 | INR 167.02 | 477.55K |
| 2026-09-03 | INR 166.88 | +0.59% | INR 167.45 | INR 168.99 | INR 166.25 | 242.94K |
| 2026-09-02 | INR 165.90 | +0.14% | INR 165.00 | INR 168.95 | INR 163.15 | 360.60K |
| 2026-09-01 | INR 165.66 | -0.28% | INR 167.00 | INR 170.50 | INR 164.58 | 421.97K |
| 2026-08-31 | INR 166.13 | +2.37% | INR 162.00 | INR 168.00 | INR 161.05 | 613.41K |
| 2026-08-28 | INR 162.28 | +0.86% | INR 160.91 | INR 163.90 | INR 159.00 | 354.59K |
| 2026-08-27 | INR 160.90 | +2.81% | INR 157.50 | INR 164.40 | INR 156.18 | 725.94K |
| 2026-08-26 | INR 156.50 | -0.53% | INR 157.55 | INR 159.74 | INR 155.65 | 365.87K |
| 2026-08-25 | INR 157.34 | -2.27% | INR 161.43 | INR 162.81 | INR 156.50 | 261.50K |
| 2026-08-24 | INR 161.00 | +1.39% | INR 160.07 | INR 164.90 | INR 159.69 | 532.28K |
| 2026-08-21 | INR 158.80 | -2.75% | INR 164.90 | INR 165.90 | INR 158.43 | 445.36K |
| 2026-08-20 | INR 163.29 | +3.20% | INR 159.33 | INR 164.40 | INR 157.17 | 763.25K |
| 2026-08-19 | INR 158.23 | +3.76% | INR 152.70 | INR 159.25 | INR 152.00 | 476.23K |
| 2026-08-18 | INR 152.49 | +0.69% | INR 151.50 | INR 153.45 | INR 150.06 | 202.50K |
| 2026-08-17 | INR 151.45 | -0.64% | INR 152.00 | INR 154.00 | INR 150.35 | 266.84K |
| 2026-08-14 | INR 152.43 | -3.73% | INR 159.00 | INR 159.00 | INR 150.82 | 506.12K |
| 2026-08-13 | INR 158.34 | -0.85% | INR 160.80 | INR 160.80 | INR 149.00 | 1.68M |
| 2026-08-12 | INR 159.70 | +0.24% | INR 159.50 | INR 162.19 | INR 159.50 | 318.05K |
| 2026-08-11 | INR 159.31 | -1.35% | INR 161.50 | INR 161.51 | INR 158.98 | 244.31K |
| 2026-08-10 | INR 161.49 | +1.02% | INR 160.50 | INR 162.80 | INR 158.31 | 268.17K |
| 2026-08-07 | INR 159.86 | -1.72% | INR 161.60 | INR 164.00 | INR 158.71 | 457.24K |
| 2026-08-06 | INR 162.66 | -1.83% | INR 165.50 | INR 166.59 | INR 161.56 | 438.86K |
| 2026-08-05 | INR 165.70 | -0.35% | INR 166.07 | INR 168.95 | INR 164.20 | 277.28K |
| 2026-08-04 | INR 166.28 | -1.68% | INR 169.00 | INR 169.09 | INR 165.00 | 210.78K |
| 2026-08-03 | INR 169.12 | +2.42% | INR 166.00 | INR 171.28 | INR 165.50 | 311.61K |
| 2026-07-31 | INR 165.12 | -0.90% | INR 168.00 | INR 168.89 | INR 165.00 | 107.13K |
| 2026-07-30 | INR 166.62 | -0.63% | INR 168.45 | INR 169.85 | INR 164.22 | 145.95K |
| 2026-07-29 | INR 167.67 | +1.50% | INR 164.53 | INR 168.80 | INR 164.38 | 214.56K |
| 2026-07-28 | INR 165.20 | +0.02% | INR 165.00 | INR 166.55 | INR 163.25 | 149.93K |
| 2026-07-27 | INR 165.16 | +1.42% | INR 164.35 | INR 169.00 | INR 163.61 | 215.48K |
| 2026-07-24 | INR 162.84 | -0.13% | INR 163.08 | INR 164.32 | INR 160.00 | 169.25K |
| 2026-07-23 | INR 163.06 | -1.07% | INR 164.20 | INR 165.49 | INR 162.51 | 136.33K |
| 2026-07-22 | INR 164.83 | -1.85% | INR 168.00 | INR 169.39 | INR 164.11 | 181.31K |
| 2026-07-21 | INR 167.93 | -0.73% | INR 167.60 | INR 169.99 | INR 167.16 | 137.60K |
| 2026-07-20 | INR 169.16 | +0.99% | INR 166.01 | INR 170.77 | INR 165.98 | 166.49K |
| 2026-07-17 | INR 167.50 | -2.01% | INR 169.95 | INR 171.84 | INR 164.76 | 250.90K |
| 2026-07-16 | INR 170.93 | +0.86% | INR 170.00 | INR 171.87 | INR 167.37 | 219.19K |
| 2026-07-15 | INR 169.47 | -1.83% | INR 174.20 | INR 175.18 | INR 168.53 | 448.16K |
| 2026-07-14 | INR 172.63 | +0.17% | INR 174.00 | INR 185.00 | INR 171.38 | 3.97M |
| 2026-07-13 | INR 172.34 | +0.10% | INR 171.65 | INR 173.90 | INR 169.02 | 360.93K |
| 2026-07-10 | INR 172.17 | +1.25% | INR 172.49 | INR 174.75 | INR 170.31 | 286.96K |
| 2026-07-09 | INR 170.04 | +3.20% | INR 167.00 | INR 171.09 | INR 166.30 | 326.26K |
| 2026-07-08 | INR 164.77 | -5.26% | INR 171.95 | INR 171.95 | INR 163.22 | 403.66K |
| 2026-07-07 | INR 173.91 | +1.20% | INR 174.00 | INR 174.90 | INR 170.00 | 419.12K |
| 2026-07-06 | INR 171.85 | +0.30% | INR 172.00 | INR 176.98 | INR 171.00 | 677.12K |
| 2026-07-03 | INR 171.33 | +1.76% | INR 168.50 | INR 173.00 | INR 165.49 | 641.75K |
| 2026-07-02 | INR 168.36 | +0.61% | INR 167.00 | INR 169.99 | INR 167.00 | 254.80K |
| 2026-07-01 | INR 167.34 | -0.06% | INR 167.63 | INR 169.10 | INR 163.42 | 425.97K |
| 2026-06-30 | INR 167.44 | +0.58% | INR 166.13 | INR 168.65 | INR 165.00 | 526.33K |
| 2026-06-29 | INR 166.48 | +2.58% | INR 162.50 | INR 168.00 | INR 159.90 | 633.69K |
| 2026-06-26 | INR 162.30 | 0.00% | INR 162.30 | INR 162.30 | INR 162.30 | 0 |
| 2026-06-25 | INR 162.30 | +0.43% | INR 161.00 | INR 163.80 | INR 160.00 | 354.69K |
| 2026-06-24 | INR 161.60 | -0.08% | INR 162.40 | INR 162.77 | INR 159.32 | 201.43K |
| 2026-06-23 | INR 161.73 | -2.00% | INR 165.80 | INR 165.80 | INR 159.70 | 412.31K |
| 2026-06-22 | INR 165.03 | +2.57% | INR 161.69 | INR 167.94 | INR 161.50 | 633.73K |
| 2026-06-19 | INR 160.90 | +0.15% | INR 161.00 | INR 162.20 | INR 159.60 | 295.62K |
| 2026-06-18 | INR 160.66 | +0.49% | INR 160.19 | INR 162.65 | INR 159.81 | 304.70K |
| 2026-06-17 | INR 159.88 | -1.31% | INR 162.30 | INR 162.52 | INR 159.38 | 201.03K |
| 2026-06-16 | INR 162.01 | +1.71% | INR 158.00 | INR 164.00 | INR 156.78 | 633.92K |
| 2026-06-15 | INR 159.29 | +2.73% | INR 160.00 | INR 163.00 | INR 158.22 | 487.51K |
| 2026-06-12 | INR 155.06 | +4.89% | INR 150.00 | INR 155.45 | INR 150.00 | 366.00K |
| 2026-06-11 | INR 147.83 | -2.62% | INR 151.36 | INR 151.36 | INR 147.50 | 248.83K |
| 2026-06-10 | INR 151.80 | -1.79% | INR 153.99 | INR 155.55 | INR 151.07 | 297.66K |
| 2026-06-09 | INR 154.57 | +2.66% | INR 151.60 | INR 155.90 | INR 151.22 | 256.37K |
| 2026-06-08 | INR 150.56 | -4.75% | INR 156.79 | INR 156.95 | INR 150.05 | 700.32K |
| 2026-06-05 | INR 158.07 | -1.19% | INR 161.00 | INR 161.72 | INR 157.44 | 315.82K |
| 2026-06-04 | INR 159.98 | +0.54% | INR 157.45 | INR 164.38 | INR 155.72 | 716.30K |
| 2026-06-03 | INR 159.12 | -0.69% | INR 161.00 | INR 161.24 | INR 156.55 | 309.06K |
| 2026-06-02 | INR 160.22 | +0.49% | INR 158.60 | INR 162.68 | INR 156.20 | 415.16K |
| 2026-06-01 | INR 159.44 | -2.06% | INR 162.16 | INR 165.65 | INR 158.84 | 565.84K |
| 2026-05-29 | INR 162.80 | -5.29% | INR 173.00 | INR 176.13 | INR 161.65 | 1.73M |