Pennar Industries Share Price History

Pennar Industrie

CMP as on 14-Aug-20 15:51

₹ 16.50
-1.00 -5.71%

Open

₹ 17.90

Turnover (lac)

₹ 71

Prev. Close

₹ 17.50

Day's Vol (shares)

₹ 4,32,516

Day's Range (₹)

₹ 16.25
₹ 17.90

CMP as on14-Aug-20 15:42

₹ 16.50
-1 -5.71%

Open

₹ 17.40

Turnover (lac)

₹ 12

Prev. Close

₹ 17.50

Day's Vol (shares)

₹ 39,479

Day's Range

₹ 16.40
₹ 17.45

Pennar Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Aug-2020 17.90 17.90 16.30 16.50 1,299 7.35 289,686 1.65 -1.40
13-Aug-2020 16.30 17.90 16 17.50 2,237 17.30 538,841 1.85 1.20
12-Aug-2020 16.50 16.70 16.20 16.50 629 3.86 193,396 0.50 0
11-Aug-2020 16.50 16.70 15.90 16.40 812 7.67 321,254 0.75 -0.10
10-Aug-2020 16 17 16 16.30 898 5.59 229,591 0.95 0.25
07-Aug-2020 15.70 16.70 15.50 16 1,235 7.13 296,388 1.20 0.30
06-Aug-2020 15.50 15.70 15.30 15.60 411 2.29 128,257 0.35 0.10
05-Aug-2020 15.60 16 15.30 15.40 500 2.03 83,710 0.65 -0.20
04-Aug-2020 15.90 16.60 15.40 15.50 1,647 2.54 117,459 1.20 -0.40
03-Aug-2020 15.30 16.20 15.30 15.90 665 2.12 68,868 0.95 0.55
31-Jul-2020 16 16 15.30 15.80 453 1.16 53,754 0.70 -0.30
30-Jul-2020 16 16 15.50 15.50 244 1.16 59,799 0.50 -0.40
29-Jul-2020 15.80 16.90 15.50 15.70 381 1.42 62,253 1.40 -0.10
28-Jul-2020 15.50 15.70 15.10 15.50 437 1.33 47,935 0.60 0.05
27-Jul-2020 16.10 16.20 15.30 15.50 468 1.45 48,444 0.85 -0.60
24-Jul-2020 16.20 16.30 15.80 16.10 332 1.35 61,473 0.50 -0.10
23-Jul-2020 16.10 16.20 15.80 16.10 393 1.85 75,322 0.40 0
22-Jul-2020 16.20 16.20 15.60 15.80 501 1.72 71,811 0.55 -0.30
21-Jul-2020 16.20 16.70 15.80 16 579 3.03 119,933 0.85 -0.20
20-Jul-2020 16.60 16.80 16.10 16.10 387 1.68 64,713 0.75 -0.50
17-Jul-2020 16.10 16.50 16 16.10 481 2.12 99,864 0.45 -0.10
16-Jul-2020 16.10 16.50 15.80 16.10 827 2.15 54,024 0.70 -0.10
15-Jul-2020 16.40 16.70 16.10 16.10 794 4.32 160,107 0.65 -0.30