Pennar Industries Limited (BOM:513228)
India
· Delayed Price · Currency is INR 135.40
-5.55 (-3.94%)
At close: Mar 9, 2026
Pennar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 140.05 | 144.95 | 140.05 | 140.95 | 140.95 | -0.98% | 43,364 |
| Mar 5, 2026 | 145.00 | 145.00 | 140.00 | 142.35 | 142.35 | 0.60% | 17,893 |
| Mar 4, 2026 | 146.95 | 146.95 | 141.05 | 141.50 | 141.50 | -4.75% | 37,611 |
| Mar 2, 2026 | 141.00 | 149.60 | 141.00 | 148.55 | 148.55 | -0.77% | 33,673 |
| Feb 27, 2026 | 149.75 | 150.60 | 143.65 | 149.70 | 149.70 | -0.37% | 28,925 |
| Feb 26, 2026 | 140.00 | 150.95 | 139.50 | 150.25 | 150.25 | 6.86% | 38,145 |
| Feb 25, 2026 | 142.05 | 146.85 | 139.55 | 140.60 | 140.60 | -0.88% | 27,011 |
| Feb 24, 2026 | 148.55 | 150.80 | 141.20 | 141.85 | 141.85 | -4.03% | 33,298 |
| Feb 23, 2026 | 151.05 | 151.05 | 143.25 | 147.80 | 147.80 | -0.97% | 68,529 |
| Feb 20, 2026 | 150.05 | 153.60 | 148.05 | 149.25 | 149.25 | -0.96% | 46,191 |
| Feb 19, 2026 | 154.25 | 155.90 | 149.45 | 150.70 | 150.70 | -4.80% | 122,121 |
| Feb 18, 2026 | 159.55 | 163.30 | 157.65 | 158.30 | 158.30 | -0.81% | 45,778 |
| Feb 17, 2026 | 161.15 | 167.10 | 158.30 | 159.60 | 159.60 | -1.57% | 74,771 |
| Feb 16, 2026 | 145.25 | 165.70 | 145.25 | 162.15 | 162.15 | -8.70% | 476,082 |
| Feb 13, 2026 | 183.50 | 183.50 | 176.90 | 177.60 | 177.60 | -3.53% | 11,210 |
| Feb 12, 2026 | 175.15 | 186.95 | 175.15 | 184.10 | 184.10 | 2.56% | 11,919 |
| Feb 11, 2026 | 188.25 | 188.25 | 179.00 | 179.50 | 179.50 | -3.21% | 7,641 |
| Feb 10, 2026 | 189.70 | 191.95 | 184.75 | 185.45 | 185.45 | -0.64% | 19,038 |
| Feb 9, 2026 | 175.15 | 187.00 | 175.15 | 186.65 | 186.65 | 5.54% | 17,145 |
| Feb 6, 2026 | 173.05 | 180.75 | 173.05 | 176.85 | 176.85 | 0.51% | 12,473 |
| Feb 5, 2026 | 184.00 | 184.05 | 175.20 | 175.95 | 175.95 | -4.11% | 7,442 |
| Feb 4, 2026 | 178.85 | 184.90 | 178.15 | 183.50 | 183.50 | 2.97% | 34,529 |
| Feb 3, 2026 | 179.40 | 180.05 | 170.80 | 178.20 | 178.20 | 8.63% | 50,125 |
| Feb 2, 2026 | 158.00 | 164.40 | 156.95 | 164.05 | 164.05 | 1.45% | 6,914 |
| Feb 1, 2026 | 174.45 | 174.45 | 158.90 | 161.70 | 161.70 | -5.55% | 43,773 |
| Jan 30, 2026 | 168.20 | 172.85 | 164.80 | 171.20 | 171.20 | 1.78% | 18,761 |
| Jan 29, 2026 | 169.90 | 172.85 | 165.90 | 168.20 | 168.20 | -1.46% | 15,097 |
| Jan 28, 2026 | 161.25 | 171.10 | 160.60 | 170.70 | 170.70 | 7.19% | 34,704 |
| Jan 27, 2026 | 158.00 | 162.00 | 153.45 | 159.25 | 159.25 | 0.92% | 32,851 |
| Jan 23, 2026 | 168.85 | 168.85 | 154.50 | 157.80 | 157.80 | -2.71% | 66,518 |
| Jan 22, 2026 | 163.50 | 164.80 | 160.45 | 162.20 | 162.20 | 0.62% | 16,844 |
| Jan 21, 2026 | 158.65 | 165.30 | 158.65 | 161.20 | 161.20 | -0.49% | 28,173 |
| Jan 20, 2026 | 168.75 | 169.90 | 160.75 | 162.00 | 162.00 | -4.40% | 29,033 |
| Jan 19, 2026 | 170.05 | 175.50 | 168.70 | 169.45 | 169.45 | -5.12% | 50,020 |
| Jan 16, 2026 | 183.00 | 184.35 | 177.50 | 178.60 | 178.60 | -2.83% | 10,732 |
| Jan 14, 2026 | 187.50 | 189.70 | 182.30 | 183.80 | 183.80 | -1.97% | 23,831 |
| Jan 13, 2026 | 188.10 | 191.90 | 186.50 | 187.50 | 187.50 | -0.74% | 21,562 |
| Jan 12, 2026 | 193.95 | 193.95 | 183.75 | 188.90 | 188.90 | -2.70% | 28,091 |
| Jan 9, 2026 | 190.85 | 195.00 | 186.75 | 194.15 | 194.15 | -0.10% | 25,794 |
| Jan 8, 2026 | 195.75 | 199.20 | 192.15 | 194.35 | 194.35 | -1.94% | 52,683 |
| Jan 7, 2026 | 196.75 | 199.65 | 195.00 | 198.20 | 198.20 | -0.18% | 14,032 |
| Jan 6, 2026 | 198.45 | 203.00 | 196.95 | 198.55 | 198.55 | 0.03% | 19,418 |
| Jan 5, 2026 | 213.60 | 213.60 | 196.35 | 198.50 | 198.50 | -2.02% | 35,639 |
| Jan 2, 2026 | 201.00 | 203.30 | 196.55 | 202.60 | 202.60 | -0.17% | 33,715 |
| Jan 1, 2026 | 206.00 | 206.35 | 201.25 | 202.95 | 202.95 | -0.61% | 9,912 |
| Dec 31, 2025 | 197.10 | 208.95 | 196.60 | 204.20 | 204.20 | 4.16% | 46,504 |
| Dec 30, 2025 | 193.10 | 197.60 | 193.10 | 196.05 | 196.05 | -0.28% | 7,293 |
| Dec 29, 2025 | 199.05 | 201.30 | 195.65 | 196.60 | 196.60 | -1.92% | 39,370 |
| Dec 26, 2025 | 199.75 | 201.85 | 198.80 | 200.45 | 200.45 | -0.69% | 27,874 |
| Dec 24, 2025 | 200.20 | 203.80 | 199.60 | 201.85 | 201.85 | 0.82% | 12,547 |
| Dec 23, 2025 | 196.00 | 203.40 | 196.00 | 200.20 | 200.20 | -0.30% | 11,338 |
| Dec 22, 2025 | 203.00 | 203.00 | 194.85 | 200.80 | 200.80 | 2.55% | 32,433 |
| Dec 19, 2025 | 192.60 | 196.15 | 191.95 | 195.80 | 195.80 | 2.35% | 11,346 |
| Dec 18, 2025 | 195.40 | 195.40 | 190.65 | 191.30 | 191.30 | -2.37% | 22,677 |
| Dec 17, 2025 | 199.90 | 199.90 | 194.40 | 195.95 | 195.95 | -1.01% | 19,472 |
| Dec 16, 2025 | 199.05 | 201.00 | 197.00 | 197.95 | 197.95 | -1.86% | 13,639 |
| Dec 15, 2025 | 200.85 | 204.95 | 199.00 | 201.70 | 201.70 | 0.45% | 21,363 |
| Dec 12, 2025 | 196.00 | 203.00 | 196.00 | 200.80 | 200.80 | 3.45% | 39,146 |
| Dec 11, 2025 | 195.90 | 196.05 | 193.25 | 194.10 | 194.10 | -0.15% | 35,537 |
| Dec 10, 2025 | 200.00 | 201.90 | 191.65 | 194.40 | 194.40 | -1.94% | 26,901 |
| Dec 9, 2025 | 199.35 | 203.85 | 193.60 | 198.25 | 198.25 | -1.20% | 40,024 |
| Dec 8, 2025 | 219.00 | 219.00 | 193.60 | 200.65 | 200.65 | -2.97% | 43,393 |
| Dec 5, 2025 | 209.00 | 211.35 | 205.00 | 206.80 | 206.80 | -2.71% | 43,224 |
| Dec 4, 2025 | 215.00 | 215.85 | 211.25 | 212.55 | 212.55 | -0.98% | 56,980 |
| Dec 3, 2025 | 223.55 | 223.55 | 213.45 | 214.65 | 214.65 | -1.92% | 14,131 |
| Dec 2, 2025 | 221.90 | 221.95 | 217.90 | 218.85 | 218.85 | -1.37% | 21,901 |
| Dec 1, 2025 | 232.30 | 232.30 | 221.30 | 221.90 | 221.90 | -3.44% | 17,663 |
| Nov 28, 2025 | 227.90 | 230.60 | 226.70 | 229.80 | 229.80 | 0.28% | 13,662 |
| Nov 27, 2025 | 231.00 | 233.35 | 227.90 | 229.15 | 229.15 | -0.22% | 16,039 |
| Nov 26, 2025 | 223.50 | 233.45 | 221.25 | 229.65 | 229.65 | 2.94% | 40,756 |
| Nov 25, 2025 | 216.50 | 224.25 | 215.00 | 223.10 | 223.10 | 2.79% | 35,715 |
| Nov 24, 2025 | 222.00 | 224.35 | 210.65 | 217.05 | 217.05 | -2.30% | 49,107 |
| Nov 21, 2025 | 218.00 | 224.35 | 215.85 | 222.15 | 222.15 | 1.93% | 77,268 |
| Nov 20, 2025 | 225.95 | 225.95 | 217.10 | 217.95 | 217.95 | -2.31% | 43,602 |
| Nov 19, 2025 | 222.40 | 226.50 | 220.20 | 223.10 | 223.10 | -0.34% | 27,476 |
| Nov 18, 2025 | 226.15 | 227.65 | 223.00 | 223.85 | 223.85 | -1.15% | 47,486 |
| Nov 17, 2025 | 225.65 | 231.05 | 221.50 | 226.45 | 226.45 | 0.64% | 54,157 |
| Nov 14, 2025 | 227.00 | 230.00 | 224.00 | 225.00 | 225.00 | -1.51% | 34,691 |
| Nov 13, 2025 | 228.60 | 235.65 | 227.05 | 228.45 | 228.45 | 0.57% | 70,268 |
| Nov 12, 2025 | 231.05 | 232.80 | 224.50 | 227.15 | 227.15 | -1.56% | 59,174 |
| Nov 11, 2025 | 237.65 | 237.65 | 229.10 | 230.75 | 230.75 | -0.52% | 101,297 |
| Nov 10, 2025 | 254.95 | 255.00 | 224.50 | 231.95 | 231.95 | -16.04% | 541,409 |
| Nov 7, 2025 | 258.35 | 279.80 | 258.35 | 276.25 | 276.25 | 7.07% | 133,625 |
| Nov 6, 2025 | 274.50 | 274.50 | 255.20 | 258.00 | 258.00 | -6.05% | 54,413 |
| Nov 4, 2025 | 268.00 | 275.10 | 265.00 | 274.60 | 274.60 | 1.40% | 30,951 |
| Nov 3, 2025 | 260.95 | 272.65 | 260.95 | 270.80 | 270.80 | 3.48% | 41,963 |
| Oct 31, 2025 | 263.00 | 264.95 | 259.10 | 261.70 | 261.70 | 0.02% | 25,417 |
| Oct 30, 2025 | 262.05 | 263.95 | 257.80 | 261.65 | 261.65 | -0.04% | 14,275 |
| Oct 29, 2025 | 255.00 | 264.00 | 253.55 | 261.75 | 261.75 | 3.19% | 39,447 |
| Oct 28, 2025 | 257.75 | 257.80 | 251.90 | 253.65 | 253.65 | -1.57% | 23,012 |
| Oct 27, 2025 | 256.05 | 261.15 | 256.00 | 257.70 | 257.70 | 0.80% | 27,272 |
| Oct 24, 2025 | 252.50 | 256.30 | 250.40 | 255.65 | 255.65 | 1.73% | 60,740 |
| Oct 23, 2025 | 244.40 | 252.75 | 240.10 | 251.30 | 251.30 | 4.66% | 56,338 |
| Oct 21, 2025 | 232.90 | 243.15 | 232.90 | 240.10 | 240.10 | 3.14% | 19,101 |
| Oct 20, 2025 | 231.65 | 233.10 | 229.05 | 232.80 | 232.80 | 0.43% | 18,075 |
| Oct 17, 2025 | 232.85 | 234.35 | 229.00 | 231.80 | 231.80 | -0.73% | 9,228 |
| Oct 16, 2025 | 235.55 | 238.10 | 232.90 | 233.50 | 233.50 | -0.74% | 12,115 |
| Oct 15, 2025 | 235.85 | 239.80 | 234.00 | 235.25 | 235.25 | -0.23% | 20,761 |
| Oct 14, 2025 | 236.00 | 237.35 | 230.25 | 235.80 | 235.80 | -0.36% | 33,454 |
| Oct 13, 2025 | 241.50 | 241.50 | 234.30 | 236.65 | 236.65 | -2.13% | 11,030 |