Pennar Industries Share Price History Pennar Industrie

17.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

17.60

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Pennar Industries Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
10-Jul-2020 17.90 17.90 17.40 17.50 465 2.79 121,031 0.55 -0.40
09-Jul-2020 18 18.20 17.60 17.90 456 2.73 93,689 0.65 -0.10
08-Jul-2020 17.70 18.50 17.60 17.70 1,194 6.96 194,646 0.95 0.05
07-Jul-2020 18.10 18.10 17.50 17.60 589 3.07 117,978 0.65 -0.50
06-Jul-2020 17.90 18.20 17.60 18 465 2.07 71,727 0.60 0.05
03-Jul-2020 18 18.20 17.70 17.90 582 3.70 136,541 0.55 -0.10
02-Jul-2020 17.70 18.10 17.70 17.80 749 4.98 175,334 0.45 0.10
01-Jul-2020 19.20 19.20 17.10 17.50 1,710 11.90 428,989 2.10 -1.70
30-Jun-2020 19.40 19.40 18.80 18.90 437 2.97 98,989 0.55 -0.50
29-Jun-2020 19.10 19.70 18.60 18.80 746 4.29 160,111 1.05 -0.30
26-Jun-2020 20.70 20.90 19.50 19.80 1,203 7.18 223,780 1.40 -0.90
25-Jun-2020 18.30 20.10 18.10 20 1,352 11.30 344,270 2 1.70
24-Jun-2020 19.60 19.80 18.20 18.30 1,309 9.93 307,859 1.65 -1.30
23-Jun-2020 19.10 19.60 18.90 19.10 770 7.42 150,651 0.75 0.05
22-Jun-2020 19.90 20.20 18.80 18.90 1,350 15.30 476,787 1.35 -1
19-Jun-2020 19.50 20.40 19.10 19.80 2,301 20.60 293,845 1.30 0.30
18-Jun-2020 18 19.70 17.70 19.30 1,813 19.40 425,304 2 1.30
17-Jun-2020 17.40 18.20 17.20 18 499 2.85 87,419 1 0.55
16-Jun-2020 18.40 18.50 17.30 17.50 763 5.15 170,476 1.25 -0.90
15-Jun-2020 17.50 18.40 17.20 18.10 906 6.33 171,343 1.15 0.60
12-Jun-2020 16.50 17.90 16.20 17.50 990 5.44 177,445 1.65 0.95