Pennar Industrie

Pennar Industries Ltd Historical Data

NSEBSE

₹231.9

(-0.69%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Sep-2025	246.35	264.5	245.03	250.31	40,351	75,11,35,032.9	8,15,927
22-Sep-2025	250.9	251.58	245.1	245.75	8,065	10,57,13,800.27	2,22,110
23-Sep-2025	245.01	246.3	240.12	244.78	18,526	17,62,16,368.94	2,09,299
24-Sep-2025	244.6	245.8	241	242.01	7,239	9,19,45,413.19	1,73,737
25-Sep-2025	242.59	246.9	240	240.53	7,117	8,35,89,887.53	1,38,929
26-Sep-2025	239.5	243.22	231.05	235.22	20,562	21,19,45,886.81	2,88,434
29-Sep-2025	235.99	240.7	233.5	235.91	8,491	7,90,14,832.46	1,38,263
30-Sep-2025	235.91	239.98	232.9	234.35	8,659	8,12,77,116.63	1,58,700
01-Oct-2025	234.35	239.9	232.68	239.33	8,981	9,42,33,497.86	1,92,011
03-Oct-2025	239	245.5	238.83	244.06	8,538	7,78,40,970.64	1,51,569
06-Oct-2025	245	246.3	236.16	236.71	7,710	8,40,80,448.92	1,95,790
07-Oct-2025	237	239.76	230.43	231.24	9,514	9,70,71,650.55	2,22,119
08-Oct-2025	232	236	230.56	231.83	7,016	5,83,38,199.24	1,14,855
09-Oct-2025	231.99	234	229.01	232.75	6,465	6,68,33,860.61	1,05,326
10-Oct-2025	234	244.6	232.25	241.71	15,013	20,78,62,237.86	3,11,142
13-Oct-2025	241.39	241.39	234	236.55	7,719	7,93,25,861.89	1,48,091
14-Oct-2025	236.55	237.6	230.31	235.96	10,853	15,04,11,531.91	3,32,451
15-Oct-2025	234.2	239.99	233.44	235.69	8,465	6,95,05,458.45	1,00,465
16-Oct-2025	236.22	238	232.9	233.5	5,803	4,45,28,611.45	93,787

Pennar Industrie: Related NEWS

No Record Found

Invest wise with Expert advice