Ponni Sugars (Erode) Limited (BOM:532460)
India
· Delayed Price · Currency is INR 272.55
-3.00 (-1.09%)
At close: Mar 9, 2026
Ponni Sugars (Erode) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 269.50 | 283.85 | 268.55 | 272.55 | 272.55 | -1.09% | 1,002 |
| Mar 6, 2026 | 277.00 | 278.25 | 269.50 | 275.55 | 275.55 | -0.63% | 862 |
| Mar 5, 2026 | 303.00 | 303.00 | 276.35 | 277.30 | 277.30 | -4.02% | 1,620 |
| Mar 4, 2026 | 260.75 | 295.70 | 257.65 | 288.90 | 288.90 | 9.43% | 13,749 |
| Mar 2, 2026 | 265.00 | 266.40 | 264.00 | 264.00 | 264.00 | -3.12% | 134 |
| Feb 27, 2026 | 266.20 | 280.80 | 266.20 | 272.50 | 272.50 | 2.54% | 1,807 |
| Feb 26, 2026 | 265.45 | 268.00 | 262.95 | 265.75 | 265.75 | -0.06% | 181 |
| Feb 25, 2026 | 270.00 | 270.00 | 264.25 | 265.90 | 265.90 | 0.02% | 83 |
| Feb 24, 2026 | 265.00 | 266.90 | 263.45 | 265.85 | 265.85 | 0.32% | 122 |
| Feb 23, 2026 | 265.75 | 267.20 | 265.00 | 265.00 | 265.00 | 0.38% | 17 |
| Feb 20, 2026 | 265.25 | 270.85 | 264.00 | 264.00 | 264.00 | -0.34% | 242 |
| Feb 19, 2026 | 269.90 | 269.90 | 264.90 | 264.90 | 264.90 | -0.60% | 101 |
| Feb 18, 2026 | 267.10 | 272.80 | 266.15 | 266.50 | 266.50 | 1.08% | 275 |
| Feb 17, 2026 | 271.65 | 271.65 | 263.65 | 263.65 | 263.65 | 0.13% | 103 |
| Feb 16, 2026 | 266.60 | 266.80 | 263.30 | 263.30 | 263.30 | -1.31% | 152 |
| Feb 13, 2026 | 267.10 | 267.40 | 262.90 | 266.80 | 266.80 | 0.15% | 331 |
| Feb 12, 2026 | 269.75 | 270.00 | 259.15 | 266.40 | 266.40 | -1.48% | 939 |
| Feb 11, 2026 | 271.00 | 271.50 | 268.80 | 270.40 | 270.40 | 0.15% | 204 |
| Feb 10, 2026 | 267.00 | 275.00 | 267.00 | 270.00 | 270.00 | 1.89% | 202 |
| Feb 9, 2026 | 262.10 | 265.60 | 261.50 | 265.00 | 265.00 | 1.38% | 605 |
| Feb 6, 2026 | 259.70 | 262.00 | 258.85 | 261.40 | 261.40 | 1.71% | 56 |
| Feb 5, 2026 | 274.65 | 274.65 | 253.50 | 257.00 | 257.00 | -6.43% | 2,430 |
| Feb 4, 2026 | 271.00 | 274.65 | 267.25 | 274.65 | 274.65 | 2.12% | 337 |
| Feb 3, 2026 | 275.00 | 275.00 | 268.25 | 268.95 | 268.95 | 2.18% | 969 |
| Feb 2, 2026 | 269.00 | 269.00 | 258.55 | 263.20 | 263.20 | -2.50% | 1,008 |
| Feb 1, 2026 | 274.10 | 276.65 | 262.10 | 269.95 | 269.95 | -1.48% | 902 |
| Jan 30, 2026 | 264.95 | 280.85 | 263.50 | 274.00 | 274.00 | 5.08% | 1,003 |
| Jan 29, 2026 | 261.90 | 261.90 | 256.20 | 260.75 | 260.75 | -1.23% | 328 |
| Jan 28, 2026 | 263.00 | 264.00 | 263.00 | 264.00 | 264.00 | 1.85% | 15 |
| Jan 27, 2026 | 259.95 | 263.50 | 259.10 | 259.20 | 259.20 | -2.00% | 29 |
| Jan 23, 2026 | 267.80 | 267.80 | 260.45 | 264.50 | 264.50 | -1.32% | 17 |
| Jan 22, 2026 | 264.25 | 268.05 | 263.75 | 268.05 | 268.05 | 1.92% | 154 |
| Jan 21, 2026 | 254.75 | 266.55 | 254.05 | 263.00 | 263.00 | 2.53% | 1,222 |
| Jan 20, 2026 | 260.55 | 260.55 | 256.00 | 256.50 | 256.50 | -2.10% | 307 |
| Jan 19, 2026 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | -1.80% | 384 |
| Jan 16, 2026 | 261.95 | 266.80 | 261.95 | 266.80 | 266.80 | 2.03% | 1,067 |
| Jan 14, 2026 | 260.15 | 265.10 | 260.10 | 261.50 | 261.50 | 0.58% | 180 |
| Jan 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.15% | 45 |
| Jan 12, 2026 | 263.50 | 263.50 | 259.60 | 259.60 | 259.60 | -1.50% | 80 |
| Jan 9, 2026 | 271.50 | 271.50 | 260.85 | 263.55 | 263.55 | -0.11% | 966 |
| Jan 8, 2026 | 264.25 | 265.75 | 260.30 | 263.85 | 263.85 | -1.05% | 73 |
| Jan 7, 2026 | 264.00 | 266.65 | 261.45 | 266.65 | 266.65 | 1.00% | 250 |
| Jan 6, 2026 | 264.00 | 265.40 | 263.90 | 264.00 | 264.00 | 0.08% | 174 |
| Jan 5, 2026 | 264.15 | 265.80 | 263.80 | 263.80 | 263.80 | -0.13% | 109 |
| Jan 2, 2026 | 269.20 | 270.60 | 263.10 | 264.15 | 264.15 | -1.77% | 969 |
| Jan 1, 2026 | 261.00 | 269.20 | 261.00 | 268.90 | 268.90 | 2.22% | 352 |
| Dec 31, 2025 | 263.50 | 266.00 | 263.00 | 263.05 | 263.05 | 0.52% | 559 |
| Dec 30, 2025 | 264.75 | 265.45 | 261.00 | 261.70 | 261.70 | -1.36% | 621 |
| Dec 29, 2025 | 270.95 | 270.95 | 263.00 | 265.30 | 265.30 | - | 368 |
| Dec 26, 2025 | 267.20 | 267.20 | 265.05 | 265.30 | 265.30 | -0.66% | 92 |
| Dec 24, 2025 | 269.00 | 269.95 | 266.50 | 267.05 | 267.05 | -0.84% | 387 |
| Dec 23, 2025 | 270.95 | 273.75 | 267.30 | 269.30 | 269.30 | -0.31% | 266 |
| Dec 22, 2025 | 271.35 | 275.75 | 267.50 | 270.15 | 270.15 | 0.73% | 315 |
| Dec 19, 2025 | 275.55 | 275.75 | 267.40 | 268.20 | 268.20 | -3.32% | 2,314 |
| Dec 18, 2025 | 277.65 | 277.65 | 272.95 | 277.40 | 277.40 | -1.61% | 785 |
| Dec 17, 2025 | 278.50 | 281.95 | 278.50 | 281.95 | 281.95 | 1.00% | 10 |
| Dec 16, 2025 | 276.00 | 287.10 | 276.00 | 279.15 | 279.15 | 0.87% | 509 |
| Dec 15, 2025 | 281.95 | 288.30 | 273.95 | 276.75 | 276.75 | -1.97% | 750 |
| Dec 12, 2025 | 289.60 | 289.60 | 281.10 | 282.30 | 282.30 | -2.06% | 302 |
| Dec 11, 2025 | 289.65 | 298.15 | 284.95 | 288.25 | 288.25 | 3.69% | 2,919 |
| Dec 10, 2025 | 277.05 | 286.05 | 277.00 | 278.00 | 278.00 | 1.52% | 1,094 |
| Dec 9, 2025 | 269.15 | 279.00 | 269.15 | 273.85 | 273.85 | 1.44% | 263 |
| Dec 8, 2025 | 275.00 | 275.00 | 267.20 | 269.95 | 269.95 | -2.37% | 1,108 |
| Dec 5, 2025 | 278.95 | 278.95 | 275.05 | 276.50 | 276.50 | -0.14% | 353 |
| Dec 4, 2025 | 284.30 | 285.00 | 276.90 | 276.90 | 276.90 | -2.10% | 42 |
| Dec 3, 2025 | 281.95 | 283.30 | 278.20 | 282.85 | 282.85 | -0.53% | 175 |
| Dec 2, 2025 | 285.00 | 286.75 | 282.40 | 284.35 | 284.35 | -0.58% | 250 |
| Dec 1, 2025 | 289.65 | 289.65 | 283.90 | 286.00 | 286.00 | -1.26% | 748 |
| Nov 28, 2025 | 288.30 | 292.95 | 285.80 | 289.65 | 289.65 | 0.38% | 142 |
| Nov 27, 2025 | 288.20 | 292.00 | 284.50 | 288.55 | 288.55 | 1.23% | 484 |
| Nov 26, 2025 | 282.65 | 285.05 | 280.80 | 285.05 | 285.05 | 1.57% | 127 |
| Nov 25, 2025 | 288.30 | 288.30 | 279.10 | 280.65 | 280.65 | -3.79% | 719 |
| Nov 24, 2025 | 288.70 | 293.00 | 288.70 | 291.70 | 291.70 | 0.14% | 284 |
| Nov 21, 2025 | 267.10 | 291.30 | 267.10 | 291.30 | 291.30 | 1.66% | 68 |
| Nov 20, 2025 | 289.50 | 289.50 | 285.00 | 286.55 | 286.55 | -1.02% | 258 |
| Nov 19, 2025 | 288.35 | 292.00 | 287.00 | 289.50 | 289.50 | 0.78% | 289 |
| Nov 18, 2025 | 288.00 | 290.10 | 286.50 | 287.25 | 287.25 | -0.45% | 31 |
| Nov 17, 2025 | 291.00 | 291.00 | 287.35 | 288.55 | 288.55 | -0.84% | 218 |
| Nov 14, 2025 | 289.75 | 291.30 | 289.00 | 291.00 | 291.00 | 0.69% | 145 |
| Nov 13, 2025 | 291.40 | 292.30 | 287.85 | 289.00 | 289.00 | -0.55% | 1,362 |
| Nov 12, 2025 | 290.95 | 294.90 | 289.85 | 290.60 | 290.60 | 0.21% | 62 |
| Nov 11, 2025 | 294.90 | 295.45 | 289.50 | 290.00 | 290.00 | -1.11% | 259 |
| Nov 10, 2025 | 299.60 | 300.95 | 292.90 | 293.25 | 293.25 | -0.37% | 573 |
| Nov 7, 2025 | 292.00 | 303.95 | 289.70 | 294.35 | 294.35 | -0.49% | 663 |
| Nov 6, 2025 | 300.65 | 301.60 | 294.55 | 295.80 | 295.80 | -1.47% | 338 |
| Nov 4, 2025 | 306.60 | 306.60 | 298.00 | 300.20 | 300.20 | -1.31% | 373 |
| Nov 3, 2025 | 294.05 | 306.35 | 294.05 | 304.20 | 304.20 | 3.56% | 358 |
| Oct 31, 2025 | 299.95 | 300.65 | 293.50 | 293.75 | 293.75 | -2.30% | 978 |
| Oct 30, 2025 | 302.90 | 302.90 | 299.00 | 300.65 | 300.65 | -1.68% | 829 |
| Oct 29, 2025 | 295.30 | 306.30 | 294.30 | 305.80 | 305.80 | 3.36% | 919 |
| Oct 28, 2025 | 298.05 | 298.60 | 294.20 | 295.85 | 295.85 | -0.32% | 430 |
| Oct 27, 2025 | 306.55 | 314.95 | 295.70 | 296.80 | 296.80 | -3.16% | 1,631 |
| Oct 24, 2025 | 286.20 | 315.45 | 285.10 | 306.50 | 306.50 | 7.43% | 5,475 |
| Oct 23, 2025 | 286.20 | 286.20 | 282.75 | 285.30 | 285.30 | 0.23% | 1,528 |
| Oct 21, 2025 | 283.00 | 284.65 | 281.95 | 284.65 | 284.65 | 2.04% | 129 |
| Oct 20, 2025 | 278.70 | 280.00 | 276.20 | 278.95 | 278.95 | 0.85% | 572 |
| Oct 17, 2025 | 282.65 | 302.00 | 273.00 | 276.60 | 276.60 | -1.76% | 1,172 |
| Oct 16, 2025 | 280.00 | 287.10 | 280.00 | 281.55 | 281.55 | 0.23% | 249 |
| Oct 15, 2025 | 281.00 | 281.85 | 275.60 | 280.90 | 280.90 | 2.11% | 198 |
| Oct 14, 2025 | 285.95 | 285.95 | 275.00 | 275.10 | 275.10 | -3.66% | 306 |