BSE - Delayed Quote INR

Pennar Industries Limited (PENIND.BO)

Compare
193.80 -9.90 (-4.86%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 206.30 206.30 192.25 193.80 193.80 163,211
Nov 7, 2024 208.95 209.00 202.35 203.70 203.70 73,576
Nov 6, 2024 197.80 210.00 197.65 205.80 205.80 94,325
Nov 4, 2024 195.45 204.10 191.05 198.70 198.70 77,414
Nov 1, 2024 197.55 199.80 190.45 196.65 196.65 81,691
Oct 31, 2024 187.30 196.90 186.65 194.75 194.75 54,391
Oct 29, 2024 186.45 187.90 175.90 179.75 179.75 125,587
Oct 28, 2024 187.95 191.75 182.90 186.65 186.65 53,782
Oct 25, 2024 195.65 195.80 180.80 185.25 185.25 249,264
Oct 24, 2024 199.75 203.95 192.20 193.75 193.75 135,761
Oct 23, 2024 184.05 204.90 184.05 198.55 198.55 170,707
Oct 22, 2024 204.85 204.85 186.00 187.30 187.30 358,847
Oct 21, 2024 210.75 215.00 201.00 204.30 204.30 201,858
Oct 18, 2024 184.20 210.40 182.00 206.95 206.95 371,173
Oct 17, 2024 185.05 188.85 180.40 185.75 185.75 97,214
Oct 16, 2024 184.95 186.20 182.10 184.95 184.95 77,169
Oct 15, 2024 184.00 185.00 176.95 183.90 183.90 66,030
Oct 14, 2024 176.00 187.55 176.00 181.85 181.85 40,916
Oct 11, 2024 178.00 179.30 174.70 177.45 177.45 17,990
Oct 10, 2024 177.60 179.90 175.85 179.55 179.55 26,433
Oct 9, 2024 178.20 181.25 174.20 175.40 175.40 112,571
Oct 8, 2024 168.00 179.00 167.00 178.30 178.30 121,671
Oct 7, 2024 183.30 185.55 169.25 171.00 171.00 280,257
Oct 4, 2024 188.00 194.45 181.80 183.15 183.15 139,746
Oct 3, 2024 180.85 189.90 177.10 187.00 187.00 380,181
Oct 1, 2024 175.45 183.85 173.75 182.20 182.20 273,271
Sep 30, 2024 174.00 174.00 168.75 170.45 170.45 26,663
Sep 27, 2024 175.00 175.00 170.20 170.75 170.75 23,279
Sep 26, 2024 177.05 179.35 172.25 173.05 173.05 32,916
Sep 25, 2024 183.90 184.85 178.80 180.00 180.00 173,935
Sep 24, 2024 172.00 186.50 171.95 182.85 182.85 706,115
Sep 23, 2024 172.00 173.90 170.85 172.70 172.70 236,584
Sep 20, 2024 167.50 170.95 167.50 169.70 169.70 87,263
Sep 19, 2024 170.70 173.35 162.00 166.45 166.45 140,528
Sep 18, 2024 170.50 172.65 167.25 169.40 169.40 67,696
Sep 17, 2024 174.15 175.20 169.00 169.65 169.65 56,259
Sep 16, 2024 173.55 175.85 171.95 174.10 174.10 88,188
Sep 13, 2024 169.05 173.20 169.05 172.40 172.40 79,314
Sep 12, 2024 169.75 171.40 167.00 169.30 169.30 26,487
Sep 11, 2024 170.00 173.45 166.55 167.40 167.40 31,240
Sep 10, 2024 165.50 172.70 165.50 169.35 169.35 29,253
Sep 9, 2024 172.00 172.00 163.65 164.85 164.85 27,874
Sep 6, 2024 171.80 171.80 165.10 168.80 168.80 60,872
Sep 5, 2024 170.90 174.85 168.30 168.60 168.60 53,228
Sep 4, 2024 176.00 177.70 169.30 170.10 170.10 126,967
Sep 3, 2024 179.10 184.20 179.00 182.80 182.80 34,610
Sep 2, 2024 175.05 181.00 174.65 178.80 178.80 84,858
Aug 30, 2024 181.15 181.25 176.00 178.00 178.00 59,326
Aug 29, 2024 184.00 188.45 177.35 178.50 178.50 132,121
Aug 28, 2024 186.25 188.35 182.00 182.65 182.65 65,158
Aug 26, 2024 193.00 194.60 187.00 188.35 188.35 113,963
Aug 23, 2024 195.80 195.95 191.15 191.85 191.85 106,483
Aug 22, 2024 196.85 201.40 192.40 198.45 198.45 138,737
Aug 21, 2024 182.80 197.30 179.60 195.25 195.25 154,648
Aug 20, 2024 185.80 185.80 177.40 179.80 179.80 43,138
Aug 19, 2024 169.20 182.65 169.20 179.40 179.40 63,883
Aug 16, 2024 168.80 172.95 167.80 168.30 168.30 70,484
Aug 14, 2024 172.95 172.95 164.30 165.45 165.45 40,561
Aug 13, 2024 175.85 184.95 166.00 168.50 168.50 84,403
Aug 12, 2024 175.85 181.50 174.50 178.90 178.90 72,705
Aug 9, 2024 181.60 181.60 178.30 179.30 179.30 38,336
Aug 8, 2024 181.80 181.80 175.20 178.00 178.00 30,471
Aug 7, 2024 172.00 182.30 172.00 178.20 178.20 46,063
Aug 6, 2024 171.60 182.00 169.75 171.70 171.70 146,367
Aug 5, 2024 182.00 182.00 170.40 173.65 173.65 51,998
Aug 2, 2024 185.15 193.10 183.05 185.90 185.90 78,577
Aug 1, 2024 191.60 200.70 188.35 189.50 189.50 141,422
Jul 31, 2024 190.50 196.75 190.50 193.90 193.90 48,316
Jul 30, 2024 198.95 204.20 192.65 193.75 193.75 193,743
Jul 29, 2024 181.00 198.60 181.00 196.65 196.65 427,449
Jul 26, 2024 181.40 181.40 177.25 179.80 179.80 24,901
Jul 25, 2024 181.45 186.90 177.70 178.15 178.15 128,411
Jul 24, 2024 175.65 184.05 172.25 183.45 183.45 51,216
Jul 23, 2024 178.00 178.00 165.15 172.20 172.20 50,101
Jul 22, 2024 174.10 175.80 168.30 172.15 172.15 41,585
Jul 19, 2024 179.80 179.80 170.50 172.35 172.35 65,355
Jul 18, 2024 183.85 185.55 174.55 177.45 177.45 146,671
Jul 16, 2024 181.15 188.15 181.15 183.70 183.70 40,766
Jul 15, 2024 183.65 187.55 180.50 181.95 181.95 337,608
Jul 12, 2024 176.90 182.40 174.60 177.90 177.90 201,000
Jul 11, 2024 171.25 178.30 169.25 176.50 176.50 59,820
Jul 10, 2024 170.80 173.30 164.75 169.60 169.60 45,369
Jul 9, 2024 175.55 175.55 170.00 170.70 170.70 62,065
Jul 8, 2024 174.80 175.70 171.90 173.30 173.30 141,124
Jul 5, 2024 170.70 172.75 167.65 168.55 168.55 131,735
Jul 4, 2024 172.15 174.80 170.30 170.70 170.70 117,284
Jul 3, 2024 179.85 180.35 171.35 171.95 171.95 196,990
Jul 2, 2024 179.30 191.50 177.65 179.35 179.35 185,374
Jul 1, 2024 173.20 176.00 170.90 173.85 173.85 153,738
Jun 28, 2024 165.15 169.90 165.00 168.70 168.70 36,015
Jun 27, 2024 170.80 173.30 162.00 163.80 163.80 136,042
Jun 26, 2024 176.70 176.70 168.00 170.30 170.30 32,521
Jun 25, 2024 173.00 175.45 169.25 170.10 170.10 86,388
Jun 24, 2024 175.40 179.15 171.35 172.10 172.10 139,526
Jun 21, 2024 182.85 182.85 173.30 175.40 175.40 52,149
Jun 20, 2024 166.00 183.60 166.00 180.50 180.50 102,246
Jun 19, 2024 173.00 173.00 165.70 168.70 168.70 65,443
Jun 18, 2024 174.75 174.75 164.65 169.45 169.45 55,602
Jun 14, 2024 179.60 179.60 172.55 173.20 173.20 34,325
Jun 13, 2024 177.00 185.90 173.85 178.25 178.25 116,913
Jun 12, 2024 176.00 176.50 172.65 174.95 174.95 88,931
Jun 11, 2024 169.40 179.80 166.45 174.50 174.50 249,265
Jun 10, 2024 174.95 177.75 168.20 169.55 169.55 374,716
Jun 7, 2024 146.85 172.00 144.40 169.40 169.40 500,165
Jun 6, 2024 144.95 144.95 139.85 143.45 143.45 132,583
Jun 5, 2024 127.55 142.55 124.25 138.95 138.95 203,619
Jun 4, 2024 144.40 145.10 120.00 127.00 127.00 339,944
Jun 3, 2024 149.80 152.00 143.95 144.15 144.15 31,525
May 31, 2024 137.95 144.90 137.95 143.80 143.80 74,668
May 30, 2024 140.60 144.05 139.45 140.35 140.35 20,867
May 29, 2024 143.65 145.65 140.90 143.40 143.40 70,273
May 28, 2024 145.65 145.65 140.50 142.60 142.60 49,128
May 27, 2024 146.90 151.55 143.40 144.10 144.10 151,510
May 24, 2024 146.35 151.40 144.45 146.65 146.65 179,207
May 23, 2024 134.50 144.50 131.60 143.55 143.55 445,656
May 22, 2024 133.20 137.45 132.40 133.70 133.70 27,595
May 21, 2024 135.80 136.00 133.00 135.10 135.10 62,220
May 17, 2024 135.60 138.60 133.05 135.70 135.70 135,227
May 16, 2024 126.95 139.00 126.95 134.70 134.70 156,632
May 15, 2024 131.45 133.35 131.15 131.90 131.90 21,509
May 14, 2024 132.05 132.40 129.35 131.40 131.40 55,960
May 13, 2024 124.65 132.00 122.65 128.90 128.90 83,586
May 10, 2024 125.20 127.05 123.25 126.45 126.45 41,100
May 9, 2024 129.95 130.00 123.10 124.40 124.40 14,160
May 8, 2024 125.15 131.55 125.15 129.15 129.15 44,140
May 7, 2024 132.75 133.10 126.20 127.55 127.55 168,652
May 6, 2024 137.65 137.65 130.50 132.55 132.55 37,806
May 3, 2024 136.85 137.80 132.75 134.60 134.60 54,330
May 2, 2024 138.70 139.75 136.10 136.85 136.85 16,649
Apr 30, 2024 141.95 141.95 136.50 136.90 136.90 54,270
Apr 29, 2024 141.25 142.70 138.20 139.15 139.15 23,163
Apr 26, 2024 143.45 143.45 138.50 138.85 138.85 62,574
Apr 25, 2024 139.90 143.90 139.05 141.30 141.30 141,681
Apr 24, 2024 140.15 144.20 139.80 140.65 140.65 120,123
Apr 23, 2024 140.50 142.80 136.90 140.30 140.30 215,405
Apr 22, 2024 132.60 144.45 130.10 139.25 139.25 287,866
Apr 19, 2024 122.60 129.90 120.50 129.05 129.05 187,180
Apr 18, 2024 128.95 129.25 123.60 124.40 124.40 59,466
Apr 16, 2024 123.25 127.00 123.25 126.40 126.40 67,680
Apr 15, 2024 116.30 128.65 116.30 125.10 125.10 168,896
Apr 12, 2024 131.55 133.75 130.50 131.25 131.25 88,633
Apr 10, 2024 133.30 134.60 132.35 132.95 132.95 61,077
Apr 9, 2024 135.00 137.80 132.50 133.35 133.35 83,632
Apr 8, 2024 138.05 139.20 134.30 134.70 134.70 34,017
Apr 5, 2024 137.30 139.95 135.05 137.85 137.85 47,310
Apr 4, 2024 138.85 140.35 136.25 137.10 137.10 79,468
Apr 3, 2024 132.80 139.40 132.80 138.25 138.25 59,834
Apr 2, 2024 133.80 136.75 131.70 132.70 132.70 23,126
Apr 1, 2024 134.25 137.25 132.60 133.60 133.60 112,903
Mar 28, 2024 130.45 135.40 130.45 133.15 133.15 75,678
Mar 27, 2024 127.95 134.55 126.85 129.85 129.85 139,115
Mar 26, 2024 128.20 128.20 124.55 126.65 126.65 176,709
Mar 22, 2024 125.00 125.80 122.90 124.20 124.20 29,636
Mar 21, 2024 126.85 126.85 122.25 123.25 123.25 96,286
Mar 20, 2024 122.15 125.40 119.00 124.35 124.35 252,757
Mar 19, 2024 119.90 127.85 118.20 120.80 120.80 151,271
Mar 18, 2024 123.55 125.50 119.00 119.50 119.50 181,241
Mar 15, 2024 128.05 128.05 119.70 123.30 123.30 82,098
Mar 14, 2024 108.95 129.00 107.00 126.70 126.70 189,226
Mar 13, 2024 120.00 120.65 107.95 109.20 109.20 303,575
Mar 12, 2024 124.60 126.10 117.10 118.45 118.45 151,534
Mar 11, 2024 129.70 131.00 121.05 121.85 121.85 130,961
Mar 7, 2024 127.05 132.10 127.05 129.70 129.70 64,452
Mar 6, 2024 134.10 134.60 126.15 127.50 127.50 53,358
Mar 5, 2024 137.50 137.50 134.00 134.35 134.35 68,223
Mar 4, 2024 138.00 138.65 134.80 137.05 137.05 30,233
Mar 1, 2024 135.30 138.70 135.30 137.00 137.00 39,167
Feb 29, 2024 135.05 135.65 131.20 134.10 134.10 142,552
Feb 28, 2024 138.05 140.75 134.30 135.75 135.75 57,952
Feb 27, 2024 141.65 143.40 138.40 139.45 139.45 91,429
Feb 26, 2024 141.70 143.35 138.05 141.65 141.65 58,161
Feb 23, 2024 141.45 143.35 140.50 141.40 141.40 76,401
Feb 22, 2024 138.70 140.20 134.20 139.50 139.50 74,964
Feb 21, 2024 145.80 146.90 136.50 137.55 137.55 68,224
Feb 20, 2024 150.10 155.00 143.65 144.40 144.40 128,005
Feb 19, 2024 146.55 148.40 142.30 143.00 143.00 31,916
Feb 16, 2024 146.60 149.00 142.50 143.75 143.75 83,567
Feb 15, 2024 151.05 154.85 145.80 146.45 146.45 57,871
Feb 14, 2024 146.75 152.25 145.15 150.95 150.95 113,556
Feb 13, 2024 143.25 149.50 136.85 148.90 148.90 155,743
Feb 12, 2024 149.85 151.55 140.95 143.05 143.05 63,277
Feb 9, 2024 159.15 159.15 145.75 146.90 146.90 129,463
Feb 8, 2024 158.35 160.35 155.45 158.35 158.35 104,575
Feb 7, 2024 156.10 159.60 154.20 156.00 156.00 144,243
Feb 6, 2024 154.50 162.30 151.50 157.35 157.35 175,608
Feb 5, 2024 153.30 155.30 149.35 154.40 154.40 132,411
Feb 2, 2024 157.00 157.00 151.60 152.45 152.45 45,222
Feb 1, 2024 154.55 155.70 149.90 152.60 152.60 149,433
Jan 31, 2024 147.65 156.90 146.85 153.35 153.35 293,580
Jan 30, 2024 144.40 148.40 144.05 147.00 147.00 134,266
Jan 29, 2024 149.00 150.40 143.65 144.30 144.30 62,419
Jan 25, 2024 144.70 147.90 143.45 146.15 146.15 112,224
Jan 24, 2024 141.00 145.00 139.00 144.30 144.30 132,737
Jan 23, 2024 139.95 149.80 139.70 140.95 140.95 451,376
Jan 19, 2024 137.15 140.50 137.15 139.25 139.25 139,710
Jan 17, 2024 142.85 142.85 137.40 138.15 138.15 92,669
Jan 16, 2024 140.20 146.85 139.30 143.65 143.65 415,478
Jan 15, 2024 138.15 145.00 138.15 139.40 139.40 296,577
Jan 12, 2024 130.95 133.35 127.25 129.95 129.95 160,436
Jan 11, 2024 130.00 131.00 127.10 129.05 129.05 142,119
Jan 10, 2024 130.90 130.95 127.05 128.80 128.80 128,968
Jan 9, 2024 132.70 133.45 127.70 129.00 129.00 59,192
Jan 8, 2024 134.15 134.25 128.00 131.30 131.30 163,250
Jan 5, 2024 137.20 139.60 131.20 133.55 133.55 124,861
Jan 4, 2024 133.90 137.10 132.30 136.60 136.60 225,565
Jan 3, 2024 126.65 134.00 125.00 131.10 131.10 360,779
Jan 2, 2024 127.00 128.50 123.85 125.50 125.50 57,368
Jan 1, 2024 124.05 129.60 124.05 126.70 126.70 53,717
Dec 29, 2023 126.15 126.50 123.60 124.55 124.55 172,450
Dec 28, 2023 129.90 130.50 124.10 125.35 125.35 206,042
Dec 27, 2023 118.75 129.65 118.75 128.50 128.50 501,086
Dec 26, 2023 118.35 119.00 117.40 118.30 118.30 57,267
Dec 22, 2023 119.75 120.70 116.50 117.55 117.55 120,937
Dec 21, 2023 113.40 119.50 113.05 119.00 119.00 92,147
Dec 20, 2023 119.25 124.00 113.60 114.55 114.55 135,380
Dec 19, 2023 119.75 121.25 118.30 119.15 119.15 101,315
Dec 18, 2023 120.50 121.85 119.20 119.65 119.65 67,950
Dec 15, 2023 124.10 124.35 120.90 121.65 121.65 44,493
Dec 14, 2023 124.20 125.65 122.05 123.15 123.15 131,874
Dec 13, 2023 126.65 128.65 122.00 122.80 122.80 164,351
Dec 12, 2023 116.10 127.90 116.10 126.70 126.70 490,899
Dec 11, 2023 117.70 118.65 115.20 115.85 115.85 32,928
Dec 8, 2023 118.50 120.30 116.25 116.80 116.80 48,985
Dec 7, 2023 119.35 121.25 117.75 118.85 118.85 99,807
Dec 6, 2023 119.45 122.50 118.05 119.35 119.35 112,161
Dec 5, 2023 121.65 122.70 119.50 121.60 121.60 174,753
Dec 4, 2023 120.50 123.00 118.55 120.20 120.20 69,455
Dec 1, 2023 120.60 123.80 117.80 118.60 118.60 281,259
Nov 30, 2023 120.35 121.95 118.00 118.85 118.85 156,892
Nov 29, 2023 125.75 126.30 119.50 120.30 120.30 118,861
Nov 28, 2023 124.25 126.15 122.30 124.80 124.80 67,119
Nov 24, 2023 125.50 127.20 121.80 122.75 122.75 98,974
Nov 23, 2023 129.05 129.80 124.15 125.35 125.35 92,622
Nov 22, 2023 128.85 132.00 127.90 129.00 129.00 446,860
Nov 21, 2023 122.10 128.50 120.50 127.70 127.70 400,773
Nov 20, 2023 114.35 122.40 112.30 121.20 121.20 625,066
Nov 17, 2023 114.90 116.65 112.05 113.00 113.00 223,344
Nov 16, 2023 103.00 114.95 102.40 114.00 114.00 640,347
Nov 15, 2023 105.15 105.85 102.20 103.05 103.05 42,685
Nov 13, 2023 103.70 104.00 102.10 103.00 103.00 69,472
Nov 10, 2023 101.95 105.30 101.95 102.50 102.50 57,934
Nov 9, 2023 108.25 108.25 101.00 101.65 101.65 139,690
Nov 8, 2023 105.85 108.90 105.85 107.35 107.35 27,367

Related Tickers