Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Pennar Industries Limited (PENIND.BO)

191.20
+1.40
+(0.74%)
At close: 3:57:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025189.05193.35186.65191.20191.2033,743
Apr 25, 2025198.00199.65188.10189.80189.80149,247
Apr 24, 2025198.35202.20195.55198.35198.3516,174
Apr 23, 2025201.05201.05189.00198.35198.35134,886
Apr 22, 2025195.00198.20190.00196.95196.9543,114
Apr 21, 2025185.80192.55185.80191.40191.4072,897
Apr 17, 2025187.90189.85184.45186.35186.3513,955
Apr 16, 2025184.20191.30184.20189.05189.0553,756
Apr 15, 2025183.50187.00182.75186.70186.7029,141
Apr 11, 2025181.60181.60175.40179.40179.4038,142
Apr 9, 2025175.25176.70170.30171.60171.6057,526
Apr 8, 2025183.00183.75176.30179.15179.1512,009
Apr 7, 2025146.75179.50146.75173.90173.90281,790
Apr 4, 2025192.10192.40181.30183.40183.4039,440
Apr 3, 2025183.05195.80183.05192.95192.9580,972
Apr 2, 2025185.80192.85183.35190.55190.5572,762
Apr 1, 2025188.00190.50183.50185.80185.8013,978
Mar 28, 2025194.50194.50187.25187.65187.6512,661
Mar 27, 2025178.15191.50177.95190.65190.6548,564
Mar 26, 2025186.30186.30179.40180.25180.2538,239
Mar 25, 2025191.00191.25181.40182.65182.6531,844
Mar 24, 2025190.95191.75185.15185.60185.6017,152
Mar 21, 2025183.70189.90182.70188.05188.0538,522
Mar 20, 2025183.35185.60178.35183.15183.1521,568
Mar 19, 2025188.00191.80182.75183.30183.3054,461
Mar 18, 2025179.00187.00176.30185.25185.25126,457
Mar 17, 2025173.95180.80171.45176.45176.45122,108
Mar 13, 2025172.15175.25167.90168.50168.5054,210
Mar 12, 2025171.20172.05166.50169.40169.4042,134
Mar 11, 2025172.90172.90165.00167.95167.9521,860
Mar 10, 2025172.05177.15167.75169.50169.5046,525
Mar 7, 2025173.55177.30172.00174.25174.2521,644
Mar 6, 2025169.70175.50169.00172.65172.6578,723
Mar 5, 2025158.10169.25158.05168.55168.5553,385
Mar 4, 2025158.00161.85154.85156.80156.8016,637
Mar 3, 2025154.05159.15149.95158.15158.1520,829
Feb 28, 2025166.90166.90155.90156.50156.5030,010
Feb 27, 2025177.80177.80162.75164.05164.0555,208
Feb 25, 2025168.05178.75167.50171.55171.5527,185
Feb 24, 2025170.05171.95166.95168.55168.5544,485
Feb 21, 2025165.20174.95165.20174.00174.0044,737
Feb 20, 2025162.95170.00162.00168.50168.5059,001
Feb 19, 2025157.60166.75156.85165.30165.3056,683
Feb 18, 2025163.00166.65153.00157.70157.70110,551
Feb 17, 2025144.80169.90142.50168.25168.25161,158
Feb 14, 2025150.05151.20140.75143.90143.9088,930
Feb 13, 2025149.40154.40149.20151.20151.2049,039
Feb 12, 2025147.15154.95136.60149.45149.4544,542
Feb 11, 2025159.55159.55146.55147.15147.1527,735
Feb 10, 2025158.15164.95154.00156.50156.5037,925
Feb 7, 2025169.00169.00160.10161.10161.1043,648
Feb 6, 2025163.70169.00161.90167.55167.5532,837
Feb 5, 2025155.40164.35155.40162.20162.2030,100
Feb 4, 2025157.80161.15154.55158.20158.2032,572
Feb 3, 2025159.00161.55152.25153.00153.0036,522
Feb 1, 2025165.10168.05162.25162.55162.5551,236
Jan 31, 2025160.00165.90159.50164.95164.9541,187
Jan 30, 2025162.00164.60159.50159.85159.8519,073
Jan 29, 2025159.55164.05157.60162.10162.1038,583
Jan 28, 2025157.25161.80148.10155.80155.80143,536
Jan 27, 2025167.45167.45157.05158.95158.9545,609
Jan 24, 2025174.95174.95166.10167.40167.4016,745
Jan 23, 2025169.00176.55169.00171.15171.1524,715
Jan 22, 2025172.15172.95167.20169.25169.2527,711
Jan 21, 2025176.00180.85171.85173.05173.0545,699
Jan 20, 2025180.10180.10176.55177.45177.4531,977
Jan 17, 2025182.55183.95178.00179.05179.057,106
Jan 16, 2025179.65182.60178.90180.30180.3028,523
Jan 15, 2025179.95179.95173.35177.45177.4561,381
Jan 14, 2025170.60179.10170.60176.95176.9550,022
Jan 13, 2025176.15178.55170.55171.65171.65126,436
Jan 10, 2025187.05187.35175.45176.50176.5054,668
Jan 9, 2025190.95190.95186.60187.75187.7558,045
Jan 8, 2025190.95194.95188.35190.15190.1586,130
Jan 7, 2025191.85193.95189.75190.95190.9577,028
Jan 6, 2025195.30197.00188.00192.90192.9051,670
Jan 3, 2025199.85200.40196.00196.65196.6553,186
Jan 2, 2025202.90203.50199.55200.45200.4527,008
Jan 1, 2025196.65204.20193.05203.40203.4091,557
Dec 31, 2024192.70194.70190.30193.55193.5546,726
Dec 30, 2024198.80202.55193.60194.85194.8567,137
Dec 27, 2024198.55203.30195.95198.70198.7076,149
Dec 26, 2024201.80201.80193.60195.70195.7074,556
Dec 24, 2024189.10200.60187.45196.80196.8070,559
Dec 23, 2024193.20197.90187.85189.05189.0581,180
Dec 20, 2024203.00204.20190.85191.95191.9577,279
Dec 19, 2024200.05205.85198.75203.70203.70105,803
Dec 18, 2024208.95211.15202.45203.95203.9556,434
Dec 17, 2024210.95213.00205.35206.55206.5567,688
Dec 16, 2024215.90216.95210.35212.20212.2097,956
Dec 13, 2024217.05223.65212.05215.90215.9098,210
Dec 12, 2024217.65218.50212.95214.30214.3063,462
Dec 11, 2024221.45222.35217.50218.20218.2074,766
Dec 10, 2024218.95226.65218.95220.70220.70141,228
Dec 9, 2024221.00224.75217.95218.90218.9035,073
Dec 6, 2024214.05227.70214.05220.45220.4580,752
Dec 5, 2024225.55227.55214.95217.80217.80104,057
Dec 4, 2024218.00223.50214.05222.40222.40132,368
Dec 3, 2024219.05221.95215.35217.70217.7054,984
Dec 2, 2024209.95222.60209.00219.00219.00213,792
Nov 29, 2024203.50214.00199.00208.60208.60340,045
Nov 28, 2024201.85210.00201.85203.55203.55185,923
Nov 27, 2024196.95203.60194.75200.65200.6590,206
Nov 26, 2024200.00201.35195.05196.25196.2529,391
Nov 25, 2024203.05204.95193.95195.05195.0542,797
Nov 22, 2024198.10203.40192.25201.75201.7579,519
Nov 21, 2024191.00198.80181.50197.10197.1092,202
Nov 19, 2024186.60187.85179.60181.25181.2570,772
Nov 18, 2024184.55184.55173.05182.75182.75147,657
Nov 14, 2024171.05179.25171.05177.55177.5550,158
Nov 13, 2024180.00180.00168.15173.15173.15112,349
Nov 12, 2024192.40192.45181.80182.70182.7059,183
Nov 11, 2024193.70196.55189.50192.45192.45141,993
Nov 8, 2024206.30206.30192.25193.80193.80163,211
Nov 7, 2024208.95209.00202.35203.70203.7073,576
Nov 6, 2024197.80210.00197.65205.80205.8094,325
Nov 4, 2024195.45204.10191.05198.70198.7077,414
Nov 1, 2024197.55199.80190.45196.65196.6581,691
Oct 31, 2024187.30196.90186.65194.75194.7554,391
Oct 29, 2024186.45187.90175.90179.75179.75125,587
Oct 28, 2024187.95191.75182.90186.65186.6553,782
Oct 25, 2024195.65195.80180.80185.25185.25249,264
Oct 24, 2024199.75203.95192.20193.75193.75135,761
Oct 23, 2024184.05204.90184.05198.55198.55170,707
Oct 22, 2024204.85204.85186.00187.30187.30358,847
Oct 21, 2024210.75215.00201.00204.30204.30201,858
Oct 18, 2024184.20210.40182.00206.95206.95371,173
Oct 17, 2024185.05188.85180.40185.75185.7597,214
Oct 16, 2024184.95186.20182.10184.95184.9577,169
Oct 15, 2024184.00185.00176.95183.90183.9066,030
Oct 14, 2024176.00187.55176.00181.85181.8540,916
Oct 11, 2024178.00179.30174.70177.45177.4517,990
Oct 10, 2024177.60179.90175.85179.55179.5526,433
Oct 9, 2024178.20181.25174.20175.40175.40112,571
Oct 8, 2024168.00179.00167.00178.30178.30121,671
Oct 7, 2024183.30185.55169.25171.00171.00280,257
Oct 4, 2024188.00194.45181.80183.15183.15139,746
Oct 3, 2024180.85189.90177.10187.00187.00380,181
Oct 1, 2024175.45183.85173.75182.20182.20273,271
Sep 30, 2024174.00174.00168.75170.45170.4526,663
Sep 27, 2024175.00175.00170.20170.75170.7523,279
Sep 26, 2024177.05179.35172.25173.05173.0532,916
Sep 25, 2024183.90184.85178.80180.00180.00173,935
Sep 24, 2024172.00186.50171.95182.85182.85706,115
Sep 23, 2024172.00173.90170.85172.70172.70236,584
Sep 20, 2024167.50170.95167.50169.70169.7087,263
Sep 19, 2024170.70173.35162.00166.45166.45140,528
Sep 18, 2024170.50172.65167.25169.40169.4067,696
Sep 17, 2024174.15175.20169.00169.65169.6556,259
Sep 16, 2024173.55175.85171.95174.10174.1088,188
Sep 13, 2024169.05173.20169.05172.40172.4079,314
Sep 12, 2024169.75171.40167.00169.30169.3026,487
Sep 11, 2024170.00173.45166.55167.40167.4031,240
Sep 10, 2024165.50172.70165.50169.35169.3529,253
Sep 9, 2024172.00172.00163.65164.85164.8527,874
Sep 6, 2024171.80171.80165.10168.80168.8060,872
Sep 5, 2024170.90174.85168.30168.60168.6053,228
Sep 4, 2024176.00177.70169.30170.10170.10126,967
Sep 3, 2024179.10184.20179.00182.80182.8034,610
Sep 2, 2024175.05181.00174.65178.80178.8084,858
Aug 30, 2024181.15181.25176.00178.00178.0059,326
Aug 29, 2024184.00188.45177.35178.50178.50132,121
Aug 28, 2024186.25188.35182.00182.65182.6565,158
Aug 26, 2024193.00194.60187.00188.35188.35113,963
Aug 23, 2024195.80195.95191.15191.85191.85106,483
Aug 22, 2024196.85201.40192.40198.45198.45138,737
Aug 21, 2024182.80197.30179.60195.25195.25154,648
Aug 20, 2024185.80185.80177.40179.80179.8043,138
Aug 19, 2024169.20182.65169.20179.40179.4063,883
Aug 16, 2024168.80172.95167.80168.30168.3070,484
Aug 14, 2024172.95172.95164.30165.45165.4540,561
Aug 13, 2024175.85184.95166.00168.50168.5084,403
Aug 12, 2024175.85181.50174.50178.90178.9072,705
Aug 9, 2024181.60181.60178.30179.30179.3038,336
Aug 8, 2024181.80181.80175.20178.00178.0030,471
Aug 7, 2024172.00182.30172.00178.20178.2046,063
Aug 6, 2024171.60182.00169.75171.70171.70146,367
Aug 5, 2024182.00182.00170.40173.65173.6551,998
Aug 2, 2024185.15193.10183.05185.90185.9078,577
Aug 1, 2024191.60200.70188.35189.50189.50141,422
Jul 31, 2024190.50196.75190.50193.90193.9048,316
Jul 30, 2024198.95204.20192.65193.75193.75193,743
Jul 29, 2024181.00198.60181.00196.65196.65427,449
Jul 26, 2024181.40181.40177.25179.80179.8024,901
Jul 25, 2024181.45186.90177.70178.15178.15128,411
Jul 24, 2024175.65184.05172.25183.45183.4551,216
Jul 23, 2024178.00178.00165.15172.20172.2050,101
Jul 22, 2024174.10175.80168.30172.15172.1541,585
Jul 19, 2024179.80179.80170.50172.35172.3565,355
Jul 18, 2024183.85185.55174.55177.45177.45146,671
Jul 16, 2024181.15188.15181.15183.70183.7040,766
Jul 15, 2024183.65187.55180.50181.95181.95337,608
Jul 12, 2024176.90182.40174.60177.90177.90201,000
Jul 11, 2024171.25178.30169.25176.50176.5059,820
Jul 10, 2024170.80173.30164.75169.60169.6045,369
Jul 9, 2024175.55175.55170.00170.70170.7062,065
Jul 8, 2024174.80175.70171.90173.30173.30141,124
Jul 5, 2024170.70172.75167.65168.55168.55131,735
Jul 4, 2024172.15174.80170.30170.70170.70117,284
Jul 3, 2024179.85180.35171.35171.95171.95196,990
Jul 2, 2024179.30191.50177.65179.35179.35185,374
Jul 1, 2024173.20176.00170.90173.85173.85153,738
Jun 28, 2024165.15169.90165.00168.70168.7036,015
Jun 27, 2024170.80173.30162.00163.80163.80136,042
Jun 26, 2024176.70176.70168.00170.30170.3032,521
Jun 25, 2024173.00175.45169.25170.10170.1086,388
Jun 24, 2024175.40179.15171.35172.10172.10139,526
Jun 21, 2024182.85182.85173.30175.40175.4052,149
Jun 20, 2024166.00183.60166.00180.50180.50102,246
Jun 19, 2024173.00173.00165.70168.70168.7065,443
Jun 18, 2024174.75174.75164.65169.45169.4555,602
Jun 14, 2024179.60179.60172.55173.20173.2034,325
Jun 13, 2024177.00185.90173.85178.25178.25116,913
Jun 12, 2024176.00176.50172.65174.95174.9588,931
Jun 11, 2024169.40179.80166.45174.50174.50249,265
Jun 10, 2024174.95177.75168.20169.55169.55374,716
Jun 7, 2024146.85172.00144.40169.40169.40500,165
Jun 6, 2024144.95144.95139.85143.45143.45132,583
Jun 5, 2024127.55142.55124.25138.95138.95203,619
Jun 4, 2024144.40145.10120.00127.00127.00339,944
Jun 3, 2024149.80152.00143.95144.15144.1531,525
May 31, 2024137.95144.90137.95143.80143.8074,668
May 30, 2024140.60144.05139.45140.35140.3520,867
May 29, 2024143.65145.65140.90143.40143.4070,273
May 28, 2024145.65145.65140.50142.60142.6049,128
May 27, 2024146.90151.55143.40144.10144.10151,510
May 24, 2024146.35151.40144.45146.65146.65179,207
May 23, 2024134.50144.50131.60143.55143.55445,656
May 22, 2024133.20137.45132.40133.70133.7027,595
May 21, 2024135.80136.00133.00135.10135.1062,220
May 17, 2024135.60138.60133.05135.70135.70135,227
May 16, 2024126.95139.00126.95134.70134.70156,632
May 15, 2024131.45133.35131.15131.90131.9021,509
May 14, 2024132.05132.40129.35131.40131.4055,960
May 13, 2024124.65132.00122.65128.90128.9083,586
May 10, 2024125.20127.05123.25126.45126.4541,100
May 9, 2024129.95130.00123.10124.40124.4014,160
May 8, 2024125.15131.55125.15129.15129.1544,140
May 7, 2024132.75133.10126.20127.55127.55168,652
May 6, 2024137.65137.65130.50132.55132.5537,806
May 3, 2024136.85137.80132.75134.60134.6054,330
May 2, 2024138.70139.75136.10136.85136.8516,649
Apr 30, 2024141.95141.95136.50136.90136.9054,270
Apr 29, 2024141.25142.70138.20139.15139.1523,163

Related Tickers

EKC.BO Everest Kanto Cylinder Limited
122.50
-0.65%
 
ISGEC.NS Isgec Heavy Engineering Limited
1,176.40
-3.02%
 
MTARTECH.NS MTAR Technologies Limited
1,432.80
+0.84%
 
SUZLON.NS Suzlon Energy Limited
57.78
-0.89%