Pennar Industrie

Pennar Industries Ltd Historical Data

NSEBSE

₹246.35

(-0.54%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	258.48	267.5	253	263.02	32,392	64,07,38,852.2	6,60,428
21-Aug-2025	264.95	269.2	260.55	262.98	21,957	41,61,34,457.78	3,68,661
22-Aug-2025	261.9	263.9	256.51	257.47	8,494	10,92,99,897.06	1,55,298
25-Aug-2025	259.99	259.99	251.41	252.26	7,627	8,44,65,982.7	1,63,997
26-Aug-2025	253.5	254.45	243.15	244.51	9,414	9,89,44,725.37	1,86,066
28-Aug-2025	243.91	247.8	241.07	242.57	10,023	9,12,12,730.85	1,51,920
29-Aug-2025	242.57	245.19	238.15	239.29	7,517	6,93,85,285.64	1,29,353
01-Sep-2025	240	247.55	238.12	243.22	15,313	23,56,84,718.07	3,43,684
02-Sep-2025	244.3	253.89	242.91	250.18	15,358	24,28,93,403.67	4,26,252
03-Sep-2025	251	259.48	250	253.99	12,913	16,26,46,253.24	2,17,102
04-Sep-2025	255.2	257.71	243.21	245.08	14,008	14,24,18,829.58	2,72,475
05-Sep-2025	245.98	251.04	243.65	247.41	8,865	9,46,60,427.66	1,43,029
08-Sep-2025	247.4	257.5	243.5	252.92	16,478	18,05,42,016.23	3,15,964
09-Sep-2025	254.05	254.18	241.25	242.87	12,581	14,52,37,808.89	3,20,830
10-Sep-2025	243.79	252.49	242.21	250.33	15,541	21,81,28,484.37	2,98,914
11-Sep-2025	250.33	253.78	245.01	245.92	9,574	9,43,44,940.5	1,63,198
12-Sep-2025	247.3	250.01	242.1	243.14	8,119	9,10,16,260.82	1,78,493
15-Sep-2025	243.39	247	236.9	245.57	16,290	17,14,60,296.11	2,59,435
16-Sep-2025	245.57	251.93	240.31	241.09	11,699	12,66,87,885.62	2,56,730
17-Sep-2025	242.95	250	240.01	247.68	9,486	14,04,11,304.3	2,66,108
18-Sep-2025	249.99	249.99	242.16	246.35	7,902	10,67,81,806.29	1,79,368

Pennar Industrie: Related NEWS

No Record Found

Invest wise with Expert advice