Pennar Industrie

Pennar Industries Ltd Historical Data

NSEBSE

₹191.5

(-2.21%)

Dec 18, 2025|03:14:59 PM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	227.9	228.15	223	223.7	12,286	22,36,19,416.55	3,86,919
19-Nov-2025	224.2	226.5	220.05	222.5	8,859	14,70,38,098.55	2,22,469
20-Nov-2025	223.7	224	216.9	218	15,197	27,30,18,999.3	4,59,847
21-Nov-2025	215.85	223.95	215.85	221.9	11,578	19,10,67,850.8	2,65,867
24-Nov-2025	222	223.1	210.25	216.8	16,228	26,01,66,286.25	6,60,626
25-Nov-2025	216.9	224.45	214.8	223.25	9,778	16,84,20,439.7	3,43,316
26-Nov-2025	223.95	233.5	221.95	229.4	12,749	29,26,27,254	4,34,234
27-Nov-2025	231.25	233.65	228.2	229.45	5,212	8,79,15,681.75	1,72,903
28-Nov-2025	229.25	230.7	226	230.1	3,774	6,11,52,406.75	1,19,088
01-Dec-2025	231.02	231.02	221.1	222.67	6,065	8,87,08,762.46	2,09,501
02-Dec-2025	222.4	222.45	217.69	218.64	9,023	14,31,17,718.18	2,77,230
03-Dec-2025	218.5	218.74	213.58	214.36	6,168	9,24,15,839.76	2,52,754
04-Dec-2025	213.95	216	210.88	212.58	14,047	30,24,22,090.71	7,13,310
05-Dec-2025	212.25	212.81	204.42	206.83	11,627	21,59,20,748.22	5,87,248
08-Dec-2025	206.35	206.82	193.21	200.63	21,852	28,38,05,161.76	7,24,150
09-Dec-2025	199.99	204	193.63	198.24	17,643	29,95,72,713.16	7,03,102
10-Dec-2025	198.9	201.99	191.64	194.79	15,445	22,33,31,357.45	5,70,615
11-Dec-2025	195.96	196.36	193.32	194.89	6,743	10,23,90,547.89	3,10,254
12-Dec-2025	196.99	203.39	196.29	200.89	12,017	23,18,12,865.42	4,05,209
15-Dec-2025	199.7	204.85	198.65	201.69	7,807	11,67,28,081.04	1,92,807
16-Dec-2025	200.9	201	196.96	197.96	3,831	5,88,77,649.51	1,41,107
17-Dec-2025	199	199	194.22	195.83	5,963	7,92,19,923.1	1,60,645

Pennar Industrie: Related NEWS

No Record Found

Invest wise with Expert advice