Ponni Sugars (Erode) Ltd. PONNIERODE
NSE · India · Process Industries
INR 371.50-0.70 (-0.19%)
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 372.35 | +0.04% | INR 379.00 | INR 380.00 | INR 358.90 | 39.42K |
| 2026-09-30 | INR 372.20 | -3.11% | INR 382.30 | INR 394.20 | INR 370.05 | 21.77K |
| 2026-09-29 | INR 384.15 | -1.50% | INR 391.05 | INR 392.00 | INR 382.00 | 14.55K |
| 2026-09-28 | INR 390.00 | -2.45% | INR 400.80 | INR 411.00 | INR 384.00 | 53.91K |
| 2026-09-25 | INR 399.80 | +5.04% | INR 382.00 | INR 406.65 | INR 376.10 | 132.56K |
| 2026-09-24 | INR 380.60 | +1.43% | INR 375.00 | INR 390.45 | INR 374.00 | 46.62K |
| 2026-09-23 | INR 375.25 | +3.43% | INR 362.80 | INR 392.80 | INR 362.00 | 109.32K |
| 2026-09-22 | INR 362.80 | +2.46% | INR 359.40 | INR 369.45 | INR 359.00 | 14.41K |
| 2026-09-21 | INR 354.10 | -0.70% | INR 353.20 | INR 358.05 | INR 347.55 | 9.90K |
| 2026-09-18 | INR 356.60 | +0.98% | INR 356.40 | INR 361.25 | INR 351.60 | 9.32K |
| 2026-09-17 | INR 353.15 | -1.78% | INR 363.35 | INR 363.35 | INR 351.00 | 19.97K |
| 2026-09-16 | INR 359.55 | +2.20% | INR 351.80 | INR 370.45 | INR 343.10 | 23.27K |
| 2026-09-15 | INR 351.80 | -5.20% | INR 373.10 | INR 375.05 | INR 349.95 | 20.41K |
| 2026-09-14 | INR 371.10 | 0.00% | INR 371.10 | INR 371.10 | INR 371.10 | 0 |
| 2026-09-11 | INR 371.10 | +2.10% | INR 362.00 | INR 375.60 | INR 358.40 | 41.20K |
| 2026-09-10 | INR 363.45 | -2.61% | INR 373.15 | INR 378.15 | INR 361.00 | 29.13K |
| 2026-09-09 | INR 373.20 | -1.41% | INR 381.05 | INR 381.80 | INR 370.25 | 51.56K |
| 2026-09-08 | INR 378.55 | -2.15% | INR 387.95 | INR 387.95 | INR 376.00 | 14.43K |
| 2026-09-07 | INR 386.85 | +1.15% | INR 381.50 | INR 396.25 | INR 381.05 | 39.31K |
| 2026-09-04 | INR 382.45 | -4.06% | INR 402.90 | INR 402.90 | INR 379.60 | 31.44K |
| 2026-09-03 | INR 398.65 | -0.10% | INR 400.80 | INR 407.00 | INR 396.00 | 24.80K |
| 2026-09-02 | INR 399.05 | +4.96% | INR 375.85 | INR 403.75 | INR 375.85 | 35.70K |
| 2026-09-01 | INR 380.20 | -5.73% | INR 406.50 | INR 406.50 | INR 377.10 | 37.38K |
| 2026-08-31 | INR 403.30 | +1.60% | INR 404.40 | INR 418.00 | INR 397.15 | 67.17K |
| 2026-08-28 | INR 396.95 | +3.91% | INR 385.70 | INR 400.00 | INR 385.70 | 38.26K |
| 2026-08-27 | INR 382.00 | -2.31% | INR 392.00 | INR 395.25 | INR 379.95 | 52.60K |
| 2026-08-26 | INR 391.05 | -2.86% | INR 400.00 | INR 412.00 | INR 385.95 | 61.43K |
| 2026-08-25 | INR 402.55 | -4.58% | INR 413.40 | INR 422.00 | INR 397.20 | 76.57K |
| 2026-08-24 | INR 421.85 | +0.55% | INR 423.90 | INR 455.00 | INR 408.00 | 186.13K |
| 2026-08-21 | INR 419.55 | -0.43% | INR 400.00 | INR 424.00 | INR 393.55 | 146.80K |
| 2026-08-20 | INR 421.35 | +9.68% | INR 380.50 | INR 433.50 | INR 380.50 | 439.12K |
| 2026-08-19 | INR 384.15 | +7.41% | INR 363.90 | INR 393.00 | INR 360.35 | 237.86K |
| 2026-08-18 | INR 357.65 | +1.97% | INR 370.60 | INR 377.60 | INR 354.00 | 185.15K |
| 2026-08-17 | INR 350.75 | +1.58% | INR 345.30 | INR 356.00 | INR 339.50 | 386.85K |
| 2026-08-14 | INR 345.30 | +2.24% | INR 350.00 | INR 353.90 | INR 339.60 | 52.97K |
| 2026-08-13 | INR 337.75 | +2.88% | INR 330.00 | INR 342.00 | INR 330.00 | 31.79K |
| 2026-08-12 | INR 328.30 | -0.47% | INR 329.75 | INR 334.45 | INR 324.95 | 9.16K |
| 2026-08-11 | INR 329.85 | -1.48% | INR 339.00 | INR 339.00 | INR 327.55 | 14.87K |
| 2026-08-10 | INR 334.80 | +4.38% | INR 320.65 | INR 340.70 | INR 316.35 | 62.83K |
| 2026-08-07 | INR 320.75 | -0.67% | INR 320.20 | INR 323.95 | INR 320.00 | 6.30K |
| 2026-08-06 | INR 322.90 | -0.09% | INR 320.00 | INR 325.75 | INR 320.00 | 8.38K |
| 2026-08-05 | INR 323.20 | -1.34% | INR 325.00 | INR 331.60 | INR 322.25 | 7.63K |
| 2026-08-04 | INR 327.60 | -0.21% | INR 326.00 | INR 341.90 | INR 324.05 | 75.88K |
| 2026-08-03 | INR 328.30 | +8.48% | INR 301.55 | INR 330.45 | INR 301.55 | 44.92K |
| 2026-07-31 | INR 302.65 | -0.88% | INR 309.65 | INR 309.65 | INR 301.10 | 10.95K |
| 2026-07-30 | INR 305.35 | -0.44% | INR 306.70 | INR 318.95 | INR 304.00 | 10.39K |
| 2026-07-29 | INR 306.70 | -0.20% | INR 306.05 | INR 311.75 | INR 305.95 | 5.05K |
| 2026-07-28 | INR 307.30 | -1.35% | INR 311.40 | INR 311.40 | INR 306.00 | 15.41K |
| 2026-07-27 | INR 311.50 | -1.42% | INR 314.90 | INR 317.95 | INR 310.10 | 29.28K |
| 2026-07-24 | INR 316.00 | -1.62% | INR 323.70 | INR 323.70 | INR 309.00 | 23.70K |
| 2026-07-23 | INR 321.20 | +1.20% | INR 319.80 | INR 322.50 | INR 314.70 | 19.42K |
| 2026-07-22 | INR 317.40 | +0.47% | INR 314.15 | INR 320.45 | INR 314.15 | 15.44K |
| 2026-07-21 | INR 315.90 | -2.64% | INR 318.00 | INR 319.80 | INR 314.10 | 31.91K |
| 2026-07-20 | INR 324.45 | -0.31% | INR 328.75 | INR 328.75 | INR 323.00 | 2.30K |
| 2026-07-17 | INR 325.45 | -1.21% | INR 331.95 | INR 333.90 | INR 322.10 | 6.43K |
| 2026-07-16 | INR 329.45 | +2.50% | INR 329.40 | INR 331.95 | INR 321.35 | 14.36K |
| 2026-07-15 | INR 321.40 | -1.20% | INR 330.20 | INR 333.85 | INR 321.00 | 4.94K |
| 2026-07-14 | INR 325.30 | -1.29% | INR 329.55 | INR 335.00 | INR 322.25 | 8.92K |
| 2026-07-13 | INR 329.55 | +4.11% | INR 316.55 | INR 339.00 | INR 316.55 | 62.55K |
| 2026-07-10 | INR 316.55 | -0.19% | INR 317.00 | INR 319.95 | INR 314.55 | 10.41K |
| 2026-07-09 | INR 317.15 | +1.07% | INR 316.90 | INR 320.95 | INR 314.00 | 3.96K |
| 2026-07-08 | INR 313.80 | -2.46% | INR 322.00 | INR 323.00 | INR 313.00 | 13.46K |
| 2026-07-07 | INR 321.70 | +0.94% | INR 322.00 | INR 332.80 | INR 315.50 | 20.92K |
| 2026-07-06 | INR 318.70 | +1.16% | INR 312.20 | INR 325.00 | INR 312.20 | 14.21K |
| 2026-07-03 | INR 315.05 | -0.55% | INR 318.90 | INR 318.90 | INR 313.10 | 4.92K |
| 2026-07-02 | INR 316.80 | +0.08% | INR 318.00 | INR 319.00 | INR 312.30 | 5.02K |
| 2026-07-01 | INR 316.55 | +2.21% | INR 309.05 | INR 318.00 | INR 309.05 | 5.97K |
| 2026-06-30 | INR 309.70 | -0.59% | INR 310.95 | INR 313.70 | INR 307.50 | 4.34K |
| 2026-06-29 | INR 311.55 | -0.91% | INR 315.20 | INR 317.45 | INR 310.10 | 7.33K |
| 2026-06-26 | INR 314.40 | 0.00% | INR 314.40 | INR 314.40 | INR 314.40 | 0 |
| 2026-06-25 | INR 314.40 | -1.19% | INR 317.25 | INR 322.95 | INR 314.00 | 6.60K |
| 2026-06-24 | INR 318.20 | -1.33% | INR 323.75 | INR 324.00 | INR 317.20 | 4.38K |
| 2026-06-23 | INR 322.50 | -0.74% | INR 325.00 | INR 327.60 | INR 319.00 | 6.87K |
| 2026-06-22 | INR 324.90 | +3.08% | INR 315.20 | INR 331.80 | INR 306.30 | 26.48K |
| 2026-06-19 | INR 315.20 | -0.90% | INR 321.80 | INR 321.80 | INR 314.45 | 4.30K |
| 2026-06-18 | INR 318.05 | +0.24% | INR 323.00 | INR 323.00 | INR 316.00 | 8.95K |
| 2026-06-17 | INR 317.30 | -0.30% | INR 323.15 | INR 323.20 | INR 315.50 | 5.28K |
| 2026-06-16 | INR 318.25 | -0.58% | INR 326.50 | INR 326.50 | INR 316.10 | 4.02K |
| 2026-06-15 | INR 320.10 | +1.52% | INR 328.00 | INR 328.00 | INR 317.85 | 25.79K |
| 2026-06-12 | INR 315.30 | +0.13% | INR 319.60 | INR 320.50 | INR 312.05 | 8.84K |
| 2026-06-11 | INR 314.90 | +0.22% | INR 314.30 | INR 324.60 | INR 311.50 | 11.52K |
| 2026-06-10 | INR 314.20 | -2.60% | INR 323.40 | INR 331.95 | INR 313.75 | 25.17K |
| 2026-06-09 | INR 322.60 | -1.30% | INR 330.05 | INR 332.30 | INR 321.00 | 13.11K |
| 2026-06-08 | INR 326.85 | -3.75% | INR 343.65 | INR 348.00 | INR 325.20 | 43.41K |
| 2026-06-05 | INR 339.60 | +10.93% | INR 304.10 | INR 359.00 | INR 304.10 | 272.12K |
| 2026-06-04 | INR 306.15 | -0.10% | INR 307.95 | INR 308.10 | INR 304.00 | 7.87K |
| 2026-06-03 | INR 306.45 | -0.23% | INR 310.00 | INR 312.00 | INR 304.10 | 6.30K |
| 2026-06-02 | INR 307.15 | +0.21% | INR 306.90 | INR 308.95 | INR 305.00 | 5.75K |
| 2026-06-01 | INR 306.50 | +1.29% | INR 308.65 | INR 314.60 | INR 302.85 | 18.31K |
| 2026-05-29 | INR 302.60 | -0.51% | INR 308.00 | INR 308.00 | INR 302.00 | 9.32K |