Price Data Selection & Download
Pennar Industries Share Price All Time Records & Statistics (Nov 2010 - Sep 2026)
3897 daily OHLCV records on NSE from Nov. 2010 to Sept. 2026. For live price, key ratios and fundamentals, see PENIND stock price BSE.
Share Price All Time High
₹279.90
November 07, 2025
NSE Exchange
Share Price All Time Low
₹11.40
March 26, 2020
NSE Exchange
Highest Volume Trading Day
20,369,428
May 27, 2021 • ₹23.35
NSE Exchange
Share Price History Data (Nov 2010 - Sep 2026)
PENIND daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹170.45 | ₹172.40 | ₹168.58 | ₹171.43 | 219,229 |
| 2026-09-17 | ₹166.80 | ₹172.00 | ₹165.51 | ₹170.44 | 189,396 |
| 2026-09-16 | ₹167.55 | ₹168.99 | ₹162.00 | ₹166.79 | 496,686 |
| 2026-09-15 | ₹175.54 | ₹175.58 | ₹166.69 | ₹167.30 | 338,236 |
| 2026-09-11 | ₹175.00 | ₹178.30 | ₹171.01 | ₹175.54 | 471,310 |
| 2026-09-10 | ₹178.00 | ₹181.08 | ₹177.00 | ₹177.34 | 318,619 |
| 2026-09-09 | ₹180.62 | ₹181.42 | ₹176.21 | ₹178.08 | 603,270 |
| 2026-09-08 | ₹176.00 | ₹182.50 | ₹175.50 | ₹180.62 | 1,266,398 |
| 2026-09-07 | ₹171.40 | ₹178.68 | ₹169.50 | ₹175.96 | 1,301,524 |
| 2026-09-04 | ₹168.70 | ₹171.00 | ₹167.02 | ₹169.56 | 477,553 |
| 2026-09-03 | ₹167.45 | ₹168.99 | ₹166.25 | ₹166.88 | 242,938 |
| 2026-09-02 | ₹165.00 | ₹168.95 | ₹163.15 | ₹165.90 | 360,595 |
| 2026-09-01 | ₹167.00 | ₹170.50 | ₹164.58 | ₹165.66 | 421,968 |
| 2026-08-31 | ₹162.00 | ₹168.00 | ₹161.05 | ₹166.13 | 613,410 |
| 2026-08-28 | ₹160.91 | ₹163.90 | ₹159.00 | ₹162.28 | 354,594 |
| 2026-08-27 | ₹157.50 | ₹164.40 | ₹156.18 | ₹160.90 | 725,935 |
| 2026-08-26 | ₹157.55 | ₹159.74 | ₹155.65 | ₹156.50 | 365,870 |
| 2026-08-25 | ₹161.43 | ₹162.81 | ₹156.50 | ₹157.34 | 261,496 |
| 2026-08-24 | ₹160.07 | ₹164.90 | ₹159.69 | ₹161.00 | 532,284 |
| 2026-08-21 | ₹164.90 | ₹165.90 | ₹158.43 | ₹158.80 | 445,363 |
| 2026-08-20 | ₹159.33 | ₹164.40 | ₹157.17 | ₹163.29 | 763,245 |
| 2026-08-19 | ₹152.70 | ₹159.25 | ₹152.00 | ₹158.23 | 476,230 |
| 2026-08-18 | ₹151.50 | ₹153.45 | ₹150.06 | ₹152.49 | 202,503 |
| 2026-08-17 | ₹152.00 | ₹154.00 | ₹150.35 | ₹151.45 | 266,844 |
| 2026-08-14 | ₹159.00 | ₹159.00 | ₹150.82 | ₹152.43 | 506,119 |
| 2026-08-13 | ₹160.80 | ₹160.80 | ₹149.00 | ₹158.34 | 1,682,617 |
| 2026-08-12 | ₹159.50 | ₹162.19 | ₹159.50 | ₹159.70 | 318,048 |
| 2026-08-11 | ₹161.50 | ₹161.51 | ₹158.98 | ₹159.31 | 244,313 |
| 2026-08-10 | ₹160.50 | ₹162.80 | ₹158.31 | ₹161.49 | 268,168 |
| 2026-08-07 | ₹161.60 | ₹164.00 | ₹158.71 | ₹159.86 | 457,240 |
| 2026-08-06 | ₹165.50 | ₹166.59 | ₹161.56 | ₹162.66 | 438,861 |
| 2026-08-05 | ₹166.07 | ₹168.95 | ₹164.20 | ₹165.70 | 277,283 |
| 2026-08-04 | ₹169.00 | ₹169.09 | ₹165.00 | ₹166.28 | 210,783 |
| 2026-08-03 | ₹166.00 | ₹171.28 | ₹165.50 | ₹169.12 | 311,606 |
| 2026-07-31 | ₹168.00 | ₹168.89 | ₹165.00 | ₹165.12 | 107,131 |
| 2026-07-30 | ₹168.45 | ₹169.85 | ₹164.22 | ₹166.62 | 145,946 |
| 2026-07-29 | ₹164.53 | ₹168.80 | ₹164.38 | ₹167.67 | 214,563 |
| 2026-07-28 | ₹165.00 | ₹166.55 | ₹163.25 | ₹165.20 | 149,929 |
| 2026-07-27 | ₹164.35 | ₹169.00 | ₹163.61 | ₹165.16 | 215,484 |
| 2026-07-24 | ₹163.08 | ₹164.32 | ₹160.00 | ₹162.84 | 169,251 |
| 2026-07-23 | ₹164.20 | ₹165.49 | ₹162.51 | ₹163.06 | 136,329 |
| 2026-07-22 | ₹168.00 | ₹169.39 | ₹164.11 | ₹164.83 | 181,314 |
| 2026-07-21 | ₹167.60 | ₹169.99 | ₹167.16 | ₹167.93 | 137,604 |
| 2026-07-20 | ₹166.01 | ₹170.77 | ₹165.98 | ₹169.16 | 166,493 |
| 2026-07-17 | ₹169.95 | ₹171.84 | ₹164.76 | ₹167.50 | 250,901 |
| 2026-07-16 | ₹170.00 | ₹171.87 | ₹167.37 | ₹170.93 | 219,194 |
| 2026-07-15 | ₹174.20 | ₹175.18 | ₹168.53 | ₹169.47 | 448,155 |
| 2026-07-14 | ₹174.00 | ₹185.00 | ₹171.38 | ₹172.63 | 3,973,488 |
| 2026-07-13 | ₹171.65 | ₹173.90 | ₹169.02 | ₹172.34 | 360,927 |
| 2026-07-10 | ₹172.49 | ₹174.75 | ₹170.31 | ₹172.17 | 286,957 |
| 2026-07-09 | ₹167.00 | ₹171.09 | ₹166.30 | ₹170.04 | 326,262 |
| 2026-07-08 | ₹171.95 | ₹171.95 | ₹163.22 | ₹164.77 | 403,662 |
| 2026-07-07 | ₹174.00 | ₹174.90 | ₹170.00 | ₹173.91 | 419,115 |
| 2026-07-06 | ₹172.00 | ₹176.98 | ₹171.00 | ₹171.85 | 677,118 |
| 2026-07-03 | ₹168.50 | ₹173.00 | ₹165.49 | ₹171.33 | 641,746 |
| 2026-07-02 | ₹167.00 | ₹169.99 | ₹167.00 | ₹168.36 | 254,799 |
| 2026-07-01 | ₹167.63 | ₹169.10 | ₹163.42 | ₹167.34 | 425,972 |
| 2026-06-30 | ₹166.13 | ₹168.65 | ₹165.00 | ₹167.44 | 526,328 |
| 2026-06-29 | ₹162.50 | ₹168.00 | ₹159.90 | ₹166.48 | 633,691 |
| 2026-06-25 | ₹161.00 | ₹163.80 | ₹160.00 | ₹162.30 | 354,693 |
| 2026-06-24 | ₹162.40 | ₹162.77 | ₹159.32 | ₹161.60 | 201,432 |
| 2026-06-23 | ₹165.80 | ₹165.80 | ₹159.70 | ₹161.73 | 412,311 |
| 2026-06-22 | ₹161.69 | ₹167.94 | ₹161.50 | ₹165.03 | 633,728 |
| 2026-06-19 | ₹161.00 | ₹162.20 | ₹159.60 | ₹160.90 | 295,621 |
| 2026-06-18 | ₹160.19 | ₹162.65 | ₹159.81 | ₹160.66 | 304,703 |
| 2026-06-17 | ₹162.30 | ₹162.52 | ₹159.38 | ₹159.88 | 201,034 |
| 2026-06-16 | ₹158.00 | ₹164.00 | ₹156.78 | ₹162.01 | 633,921 |
| 2026-06-15 | ₹160.00 | ₹163.00 | ₹158.22 | ₹159.29 | 487,509 |
| 2026-06-12 | ₹150.00 | ₹155.45 | ₹150.00 | ₹155.06 | 366,000 |
| 2026-06-11 | ₹151.36 | ₹151.36 | ₹147.50 | ₹147.83 | 248,833 |
| 2026-06-10 | ₹153.99 | ₹155.55 | ₹151.07 | ₹151.80 | 297,657 |
| 2026-06-09 | ₹151.60 | ₹155.90 | ₹151.22 | ₹154.57 | 256,365 |
| 2026-06-08 | ₹156.79 | ₹156.95 | ₹150.05 | ₹150.56 | 700,321 |
| 2026-06-05 | ₹161.00 | ₹161.72 | ₹157.44 | ₹158.07 | 315,824 |
| 2026-06-04 | ₹157.45 | ₹164.38 | ₹155.72 | ₹159.98 | 716,299 |
| 2026-06-03 | ₹161.00 | ₹161.24 | ₹156.55 | ₹159.12 | 309,056 |
| 2026-06-02 | ₹158.60 | ₹162.68 | ₹156.20 | ₹160.22 | 415,157 |
| 2026-06-01 | ₹162.16 | ₹165.65 | ₹158.84 | ₹159.44 | 565,836 |
| 2026-05-29 | ₹173.00 | ₹176.13 | ₹161.65 | ₹162.80 | 1,729,477 |
| 2026-05-27 | ₹159.18 | ₹179.90 | ₹159.18 | ₹171.89 | 17,101,142 |
| 2026-05-26 | ₹151.98 | ₹157.99 | ₹145.56 | ₹156.91 | 1,186,180 |
| 2026-05-25 | ₹152.90 | ₹155.45 | ₹150.51 | ₹151.46 | 709,766 |
| 2026-05-22 | ₹149.00 | ₹153.68 | ₹147.73 | ₹151.03 | 253,262 |
| 2026-05-21 | ₹151.00 | ₹153.50 | ₹147.65 | ₹148.28 | 428,543 |
| 2026-05-20 | ₹151.00 | ₹151.62 | ₹149.00 | ₹149.56 | 278,440 |
| 2026-05-19 | ₹152.40 | ₹154.68 | ₹150.61 | ₹151.69 | 349,621 |
| 2026-05-18 | ₹150.80 | ₹152.95 | ₹146.00 | ₹152.25 | 484,132 |
| 2026-05-15 | ₹155.93 | ₹157.73 | ₹150.15 | ₹151.65 | 646,403 |
| 2026-05-14 | ₹161.02 | ₹163.80 | ₹148.55 | ₹155.09 | 1,727,637 |
| 2026-05-13 | ₹161.00 | ₹164.75 | ₹160.25 | ₹161.94 | 332,118 |
| 2026-05-12 | ₹167.55 | ₹167.86 | ₹159.51 | ₹161.15 | 507,007 |
| 2026-05-11 | ₹168.80 | ₹171.39 | ₹165.43 | ₹167.75 | 506,994 |
| 2026-05-08 | ₹171.00 | ₹173.20 | ₹169.01 | ₹169.72 | 289,272 |
| 2026-05-07 | ₹172.60 | ₹174.09 | ₹167.35 | ₹171.20 | 557,712 |
| 2026-05-06 | ₹169.00 | ₹171.00 | ₹166.00 | ₹169.85 | 480,388 |
| 2026-05-05 | ₹168.00 | ₹170.00 | ₹160.84 | ₹168.51 | 1,313,425 |
| 2026-05-04 | ₹167.80 | ₹175.75 | ₹165.42 | ₹167.45 | 1,094,980 |
| 2026-04-30 | ₹169.00 | ₹169.29 | ₹162.31 | ₹167.64 | 534,559 |
| 2026-04-29 | ₹170.00 | ₹172.59 | ₹168.13 | ₹168.81 | 220,539 |
| 2026-04-28 | ₹174.00 | ₹174.19 | ₹169.74 | ₹170.77 | 305,046 |
| 2026-04-27 | ₹167.31 | ₹174.77 | ₹166.69 | ₹174.09 | 413,092 |
| 2026-04-24 | ₹171.70 | ₹172.70 | ₹166.24 | ₹167.31 | 274,210 |
| 2026-04-23 | ₹173.33 | ₹174.40 | ₹170.60 | ₹171.70 | 326,562 |
| 2026-04-22 | ₹172.31 | ₹173.98 | ₹170.30 | ₹173.33 | 346,145 |
| 2026-04-21 | ₹168.20 | ₹175.90 | ₹168.20 | ₹172.58 | 530,102 |
| 2026-04-20 | ₹175.60 | ₹175.61 | ₹168.01 | ₹169.77 | 543,093 |
| 2026-04-17 | ₹174.40 | ₹178.00 | ₹174.01 | ₹175.64 | 552,512 |
| 2026-04-16 | ₹174.50 | ₹174.80 | ₹170.40 | ₹173.35 | 745,668 |
| 2026-04-15 | ₹166.50 | ₹172.25 | ₹164.80 | ₹171.46 | 889,825 |
| 2026-04-13 | ₹161.00 | ₹165.65 | ₹157.80 | ₹163.25 | 793,582 |
| 2026-04-10 | ₹160.99 | ₹165.50 | ₹160.99 | ₹163.61 | 471,101 |
| 2026-04-09 | ₹161.00 | ₹164.00 | ₹158.66 | ₹159.65 | 636,860 |
| 2026-04-08 | ₹157.50 | ₹162.52 | ₹153.93 | ₹161.23 | 1,151,663 |
| 2026-04-07 | ₹145.80 | ₹153.91 | ₹145.56 | ₹151.27 | 870,269 |
| 2026-04-06 | ₹145.63 | ₹148.60 | ₹142.05 | ₹148.02 | 626,950 |
| 2026-04-02 | ₹141.45 | ₹146.80 | ₹139.34 | ₹145.63 | 655,056 |
| 2026-04-01 | ₹137.00 | ₹146.00 | ₹134.96 | ₹144.29 | 1,029,282 |
| 2026-03-30 | ₹134.01 | ₹137.78 | ₹129.10 | ₹130.92 | 1,305,935 |
| 2026-03-27 | ₹141.50 | ₹143.14 | ₹134.45 | ₹136.52 | 1,282,755 |
| 2026-03-25 | ₹143.23 | ₹147.61 | ₹141.41 | ₹142.54 | 1,047,390 |
| 2026-03-24 | ₹137.90 | ₹144.50 | ₹136.01 | ₹142.51 | 1,126,837 |
| 2026-03-23 | ₹140.00 | ₹140.00 | ₹132.70 | ₹134.14 | 966,894 |
| 2026-03-20 | ₹141.00 | ₹146.00 | ₹140.12 | ₹142.87 | 810,750 |
| 2026-03-19 | ₹140.15 | ₹144.47 | ₹138.50 | ₹139.53 | 647,827 |
| 2026-03-18 | ₹142.00 | ₹146.54 | ₹140.93 | ₹143.61 | 987,309 |
| 2026-03-17 | ₹140.40 | ₹142.80 | ₹137.61 | ₹141.56 | 736,944 |
| 2026-03-16 | ₹144.00 | ₹144.00 | ₹136.95 | ₹140.65 | 1,038,937 |
| 2026-03-13 | ₹143.00 | ₹147.84 | ₹137.96 | ₹145.39 | 1,178,365 |
| 2026-03-12 | ₹144.80 | ₹147.72 | ₹142.20 | ₹144.27 | 824,804 |
| 2026-03-11 | ₹144.29 | ₹152.46 | ₹143.00 | ₹146.16 | 1,750,954 |
| 2026-03-10 | ₹137.90 | ₹145.23 | ₹135.31 | ₹144.23 | 1,054,947 |
| 2026-03-09 | ₹136.09 | ₹139.59 | ₹133.38 | ₹135.43 | 862,834 |
| 2026-03-06 | ₹140.50 | ₹144.80 | ₹140.17 | ₹141.03 | 513,807 |
| 2026-03-05 | ₹142.51 | ₹144.70 | ₹139.79 | ₹142.33 | 576,186 |
| 2026-03-04 | ₹146.00 | ₹146.10 | ₹141.00 | ₹141.77 | 694,426 |
| 2026-03-02 | ₹140.16 | ₹149.68 | ₹140.16 | ₹148.37 | 730,998 |
| 2026-02-27 | ₹149.77 | ₹150.60 | ₹143.50 | ₹149.68 | 1,209,133 |
| 2026-02-26 | ₹140.00 | ₹151.25 | ₹140.00 | ₹149.92 | 1,419,366 |
| 2026-02-25 | ₹143.75 | ₹147.00 | ₹139.60 | ₹140.63 | 1,162,058 |
| 2026-02-24 | ₹146.58 | ₹147.49 | ₹140.41 | ₹141.92 | 1,122,117 |
| 2026-02-23 | ₹150.00 | ₹150.92 | ₹143.41 | ₹147.93 | 1,635,203 |
| 2026-02-20 | ₹150.68 | ₹153.48 | ₹148.20 | ₹149.23 | 758,124 |
| 2026-02-19 | ₹153.30 | ₹156.21 | ₹149.30 | ₹150.42 | 2,416,351 |
| 2026-02-18 | ₹159.74 | ₹163.13 | ₹157.80 | ₹158.44 | 1,176,794 |
| 2026-02-17 | ₹161.50 | ₹167.40 | ₹158.00 | ₹159.74 | 1,895,952 |
| 2026-02-16 | ₹151.55 | ₹165.60 | ₹146.00 | ₹162.54 | 9,397,284 |
| 2026-02-13 | ₹182.90 | ₹182.91 | ₹176.75 | ₹177.81 | 242,510 |
| 2026-02-12 | ₹179.90 | ₹187.00 | ₹179.12 | ₹183.83 | 328,725 |
| 2026-02-11 | ₹186.14 | ₹186.30 | ₹179.00 | ₹179.60 | 268,830 |
| 2026-02-10 | ₹186.90 | ₹193.49 | ₹185.00 | ₹185.30 | 311,236 |
| 2026-02-09 | ₹180.00 | ₹186.98 | ₹179.00 | ₹186.14 | 361,878 |
| 2026-02-06 | ₹175.60 | ₹180.55 | ₹175.32 | ₹177.26 | 310,616 |
| 2026-02-05 | ₹183.60 | ₹183.60 | ₹175.00 | ₹176.17 | 349,982 |
| 2026-02-04 | ₹180.00 | ₹185.00 | ₹177.96 | ₹183.68 | 363,079 |
| 2026-02-03 | ₹179.46 | ₹181.20 | ₹170.00 | ₹178.04 | 927,924 |
| 2026-02-02 | ₹161.89 | ₹164.50 | ₹156.50 | ₹162.99 | 300,429 |
| 2026-02-01 | ₹170.84 | ₹173.54 | ₹159.15 | ₹161.39 | 410,017 |
| 2026-01-30 | ₹167.39 | ₹173.20 | ₹164.58 | ₹170.84 | 331,326 |
| 2026-01-29 | ₹171.69 | ₹172.95 | ₹165.42 | ₹168.22 | 545,626 |
| 2026-01-28 | ₹160.30 | ₹171.40 | ₹160.29 | ₹170.28 | 806,134 |
| 2026-01-27 | ₹157.50 | ₹162.95 | ₹153.71 | ₹159.55 | 549,978 |
| 2026-01-23 | ₹164.40 | ₹164.40 | ₹154.10 | ₹157.44 | 582,781 |
| 2026-01-22 | ₹163.50 | ₹164.84 | ₹160.10 | ₹161.73 | 368,835 |
| 2026-01-21 | ₹160.48 | ₹165.22 | ₹159.18 | ₹160.84 | 594,384 |
| 2026-01-20 | ₹169.31 | ₹169.99 | ₹161.10 | ₹162.23 | 851,149 |
| 2026-01-19 | ₹173.25 | ₹175.54 | ₹168.46 | ₹169.32 | 1,043,066 |
| 2026-01-16 | ₹183.04 | ₹184.84 | ₹177.50 | ₹178.35 | 535,850 |
| 2026-01-14 | ₹185.30 | ₹189.29 | ₹182.25 | ₹183.31 | 539,386 |
| 2026-01-13 | ₹189.00 | ₹192.20 | ₹186.25 | ₹187.50 | 361,649 |
| 2026-01-12 | ₹193.95 | ₹193.95 | ₹182.84 | ₹189.23 | 1,093,812 |
| 2026-01-09 | ₹194.81 | ₹195.32 | ₹186.26 | ₹193.95 | 842,804 |
| 2026-01-08 | ₹198.00 | ₹199.20 | ₹192.14 | ₹194.81 | 777,837 |
| 2026-01-07 | ₹198.20 | ₹199.87 | ₹195.00 | ₹198.45 | 522,657 |
| 2026-01-06 | ₹199.80 | ₹203.19 | ₹197.50 | ₹198.87 | 453,858 |
| 2026-01-05 | ₹203.95 | ₹205.00 | ₹196.50 | ₹198.78 | 714,367 |
| 2026-01-02 | ₹203.39 | ₹203.62 | ₹196.55 | ₹202.77 | 730,844 |
| 2026-01-01 | ₹205.50 | ₹206.88 | ₹201.14 | ₹202.79 | 282,460 |
Pennar Industries Share Price Performance Analysis (Nov 2010 - Sep 2026)
PENIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.46%
₹202.79 → ₹171.43
Year to Date
Price Volatility
8.27%
Low Volatility
Year to Date
Average Daily Volume
760,153
Year to Date Average
NSE Exchange
Pennar Industries Share Price History – Frequently Asked Questions
Common questions about PENIND historical data and records. Analyse PENIND FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Pennar Industries (PENIND)?
The all-time high share price of Pennar Industries was ₹279.9 recorded on November 07, 2025 on the NSE exchange.
What is the all-time low share price of Pennar Industries (PENIND)?
The all-time low share price of Pennar Industries was ₹11.4 recorded on March 26, 2020 on the NSE exchange.
How can I download PENIND historical share price data?
You can download Pennar Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PENIND shares?
The highest trading volume day for Pennar Industries was 20,369,428 shares traded on May 27, 2021 on the NSE exchange, with share price at ₹23.35.