Price Data Selection & Download
Ponni Sugars Erode Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5747 daily OHLCV records on NSE from Jan. 2003 to May 2026. Compare with PONNIERODE stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹598.90
July 12, 2024
NSE Exchange
Share Price All Time Low
₹4.25
April 03, 2003
NSE Exchange
Highest Volume Trading Day
2,345,027
January 19, 2006 • ₹111.75
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
PONNIERODE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹308.20 | ₹308.20 | ₹302.00 | ₹304.15 | 7,333 |
| 2026-05-26 | ₹307.00 | ₹307.00 | ₹300.00 | ₹303.40 | 3,933 |
| 2026-05-25 | ₹309.35 | ₹309.35 | ₹302.20 | ₹304.65 | 7,446 |
| 2026-05-22 | ₹307.90 | ₹307.90 | ₹301.55 | ₹304.35 | 5,212 |
| 2026-05-21 | ₹311.55 | ₹311.55 | ₹303.20 | ₹303.70 | 6,967 |
| 2026-05-20 | ₹306.50 | ₹309.65 | ₹303.00 | ₹306.15 | 3,883 |
| 2026-05-19 | ₹302.80 | ₹308.80 | ₹300.50 | ₹306.50 | 9,138 |
| 2026-05-18 | ₹310.95 | ₹310.95 | ₹290.10 | ₹301.05 | 32,421 |
| 2026-05-15 | ₹312.40 | ₹312.40 | ₹303.10 | ₹306.40 | 16,962 |
| 2026-05-14 | ₹314.00 | ₹319.00 | ₹296.05 | ₹305.25 | 48,389 |
| 2026-05-13 | ₹313.00 | ₹318.95 | ₹311.60 | ₹315.30 | 13,661 |
| 2026-05-12 | ₹324.95 | ₹327.75 | ₹310.05 | ₹313.60 | 18,844 |
| 2026-05-11 | ₹320.00 | ₹343.70 | ₹312.15 | ₹321.15 | 130,433 |
| 2026-05-08 | ₹318.00 | ₹321.25 | ₹314.10 | ₹319.60 | 22,982 |
| 2026-05-07 | ₹318.80 | ₹318.80 | ₹313.50 | ₹316.00 | 7,458 |
| 2026-05-06 | ₹319.45 | ₹319.90 | ₹313.30 | ₹314.30 | 13,478 |
| 2026-05-05 | ₹306.50 | ₹324.90 | ₹303.00 | ₹317.15 | 68,221 |
| 2026-05-04 | ₹308.00 | ₹309.90 | ₹301.60 | ₹305.00 | 7,858 |
| 2026-04-30 | ₹303.50 | ₹315.00 | ₹301.00 | ₹307.00 | 36,465 |
| 2026-04-29 | ₹309.95 | ₹309.95 | ₹300.00 | ₹301.90 | 11,450 |
| 2026-04-28 | ₹304.95 | ₹306.50 | ₹301.05 | ₹304.30 | 8,351 |
| 2026-04-27 | ₹307.40 | ₹309.40 | ₹299.65 | ₹301.35 | 23,192 |
| 2026-04-24 | ₹308.60 | ₹311.95 | ₹296.90 | ₹305.85 | 24,242 |
| 2026-04-23 | ₹308.00 | ₹316.80 | ₹304.05 | ₹306.30 | 40,398 |
| 2026-04-22 | ₹301.90 | ₹309.00 | ₹297.60 | ₹305.30 | 33,481 |
| 2026-04-21 | ₹292.60 | ₹301.90 | ₹292.50 | ₹300.30 | 36,853 |
| 2026-04-20 | ₹294.50 | ₹297.45 | ₹286.35 | ₹291.25 | 21,204 |
| 2026-04-17 | ₹284.25 | ₹293.60 | ₹283.00 | ₹291.90 | 27,306 |
| 2026-04-16 | ₹284.90 | ₹286.45 | ₹281.80 | ₹283.75 | 17,524 |
| 2026-04-15 | ₹277.40 | ₹284.95 | ₹277.40 | ₹283.00 | 11,508 |
| 2026-04-13 | ₹275.05 | ₹284.95 | ₹274.30 | ₹278.25 | 24,898 |
| 2026-04-10 | ₹280.15 | ₹284.45 | ₹278.90 | ₹282.95 | 27,291 |
| 2026-04-09 | ₹281.85 | ₹284.35 | ₹278.75 | ₹279.95 | 6,964 |
| 2026-04-08 | ₹284.15 | ₹287.35 | ₹277.65 | ₹279.45 | 20,692 |
| 2026-04-07 | ₹283.15 | ₹286.80 | ₹280.20 | ₹281.05 | 17,424 |
| 2026-04-06 | ₹286.40 | ₹286.40 | ₹277.90 | ₹282.85 | 17,136 |
| 2026-04-02 | ₹282.80 | ₹283.00 | ₹274.80 | ₹280.15 | 16,106 |
| 2026-04-01 | ₹278.65 | ₹284.95 | ₹277.05 | ₹282.85 | 26,713 |
| 2026-03-30 | ₹270.05 | ₹285.00 | ₹268.55 | ₹275.00 | 71,290 |
| 2026-03-27 | ₹269.90 | ₹276.70 | ₹262.30 | ₹271.05 | 45,707 |
| 2026-03-25 | ₹265.00 | ₹271.60 | ₹262.80 | ₹269.55 | 38,613 |
| 2026-03-24 | ₹266.05 | ₹271.65 | ₹259.00 | ₹261.75 | 16,783 |
| 2026-03-23 | ₹274.60 | ₹275.00 | ₹260.60 | ₹262.35 | 22,943 |
| 2026-03-20 | ₹268.50 | ₹277.00 | ₹268.50 | ₹275.00 | 35,994 |
| 2026-03-19 | ₹259.50 | ₹273.15 | ₹259.50 | ₹266.25 | 15,822 |
| 2026-03-18 | ₹266.95 | ₹271.60 | ₹266.00 | ₹266.90 | 13,798 |
| 2026-03-17 | ₹263.20 | ₹271.95 | ₹263.20 | ₹266.40 | 11,418 |
| 2026-03-16 | ₹267.50 | ₹267.55 | ₹262.40 | ₹264.50 | 7,456 |
| 2026-03-13 | ₹273.40 | ₹276.90 | ₹265.35 | ₹266.05 | 9,100 |
| 2026-03-12 | ₹274.00 | ₹281.50 | ₹270.00 | ₹273.70 | 34,855 |
| 2026-03-11 | ₹274.15 | ₹284.40 | ₹268.55 | ₹272.95 | 25,718 |
| 2026-03-10 | ₹273.50 | ₹280.00 | ₹271.85 | ₹278.35 | 21,303 |
| 2026-03-09 | ₹263.10 | ₹284.95 | ₹263.10 | ₹272.10 | 25,102 |
| 2026-03-06 | ₹275.45 | ₹277.80 | ₹269.95 | ₹275.00 | 15,416 |
| 2026-03-05 | ₹292.00 | ₹292.00 | ₹275.95 | ₹277.90 | 33,724 |
| 2026-03-04 | ₹260.35 | ₹295.90 | ₹257.65 | ₹289.60 | 173,373 |
| 2026-03-02 | ₹268.30 | ₹268.30 | ₹261.00 | ₹262.70 | 10,515 |
| 2026-02-27 | ₹267.05 | ₹279.35 | ₹265.35 | ₹272.90 | 38,539 |
| 2026-02-26 | ₹264.55 | ₹266.75 | ₹262.85 | ₹266.05 | 9,516 |
| 2026-02-25 | ₹265.45 | ₹266.70 | ₹263.00 | ₹264.15 | 4,747 |
| 2026-02-24 | ₹263.70 | ₹266.90 | ₹263.10 | ₹264.10 | 8,518 |
| 2026-02-23 | ₹268.70 | ₹268.70 | ₹265.00 | ₹266.30 | 3,916 |
| 2026-02-20 | ₹266.30 | ₹266.95 | ₹263.10 | ₹263.75 | 4,584 |
| 2026-02-19 | ₹269.80 | ₹270.45 | ₹264.15 | ₹265.00 | 5,356 |
| 2026-02-18 | ₹267.15 | ₹273.00 | ₹265.30 | ₹269.80 | 6,789 |
| 2026-02-17 | ₹264.85 | ₹270.50 | ₹264.85 | ₹267.10 | 4,651 |
| 2026-02-16 | ₹270.50 | ₹270.50 | ₹265.00 | ₹265.55 | 1,657 |
| 2026-02-13 | ₹267.70 | ₹267.70 | ₹261.00 | ₹265.35 | 5,865 |
| 2026-02-12 | ₹273.05 | ₹273.05 | ₹257.85 | ₹268.70 | 9,808 |
| 2026-02-11 | ₹270.00 | ₹274.80 | ₹268.05 | ₹271.90 | 7,621 |
| 2026-02-10 | ₹266.50 | ₹275.00 | ₹266.45 | ₹272.25 | 18,736 |
| 2026-02-09 | ₹262.70 | ₹266.15 | ₹261.15 | ₹265.30 | 4,151 |
| 2026-02-06 | ₹258.30 | ₹262.90 | ₹258.30 | ₹261.35 | 9,620 |
| 2026-02-05 | ₹272.15 | ₹272.90 | ₹252.40 | ₹258.30 | 85,065 |
| 2026-02-04 | ₹269.65 | ₹274.00 | ₹268.25 | ₹273.55 | 5,493 |
| 2026-02-03 | ₹272.30 | ₹274.00 | ₹268.10 | ₹269.65 | 14,382 |
| 2026-02-02 | ₹262.35 | ₹273.95 | ₹259.95 | ₹262.95 | 12,600 |
| 2026-02-01 | ₹277.85 | ₹279.95 | ₹262.40 | ₹267.15 | 25,263 |
| 2026-01-30 | ₹262.00 | ₹278.00 | ₹262.00 | ₹276.85 | 24,524 |
| 2026-01-29 | ₹261.20 | ₹265.10 | ₹259.05 | ₹263.00 | 5,970 |
| 2026-01-28 | ₹261.30 | ₹264.65 | ₹261.30 | ₹263.45 | 2,142 |
| 2026-01-27 | ₹264.00 | ₹264.80 | ₹256.50 | ₹259.90 | 6,327 |
| 2026-01-23 | ₹263.20 | ₹267.95 | ₹262.10 | ₹265.70 | 5,565 |
| 2026-01-22 | ₹262.85 | ₹268.70 | ₹262.85 | ₹266.55 | 9,486 |
| 2026-01-21 | ₹256.65 | ₹266.90 | ₹253.15 | ₹264.15 | 24,602 |
| 2026-01-20 | ₹254.00 | ₹261.60 | ₹253.05 | ₹256.75 | 13,094 |
| 2026-01-19 | ₹261.10 | ₹262.95 | ₹260.00 | ₹260.20 | 6,935 |
| 2026-01-16 | ₹263.15 | ₹265.00 | ₹261.30 | ₹263.80 | 7,368 |
| 2026-01-14 | ₹260.55 | ₹263.90 | ₹260.05 | ₹262.95 | 4,595 |
| 2026-01-13 | ₹261.25 | ₹266.00 | ₹260.00 | ₹260.85 | 9,590 |
| 2026-01-12 | ₹260.50 | ₹263.95 | ₹260.50 | ₹263.50 | 8,703 |
| 2026-01-09 | ₹260.30 | ₹265.50 | ₹260.30 | ₹262.05 | 5,970 |
| 2026-01-08 | ₹263.05 | ₹265.10 | ₹261.25 | ₹262.20 | 10,271 |
| 2026-01-07 | ₹263.50 | ₹269.00 | ₹263.00 | ₹265.10 | 8,403 |
| 2026-01-06 | ₹263.65 | ₹265.25 | ₹263.40 | ₹263.90 | 5,004 |
| 2026-01-05 | ₹264.95 | ₹265.90 | ₹263.00 | ₹263.75 | 7,594 |
| 2026-01-02 | ₹270.55 | ₹270.55 | ₹261.00 | ₹263.95 | 28,723 |
| 2026-01-01 | ₹264.40 | ₹270.60 | ₹263.15 | ₹269.20 | 22,291 |
Ponni Sugars Erode Share Price Performance Analysis (Jan 2003 - May 2026)
PONNIERODE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.98%
₹269.20 → ₹304.15
Year to Date
Price Volatility
6.57%
Low Volatility
Year to Date
Average Daily Volume
20,477
Year to Date Average
NSE Exchange
Ponni Sugars Erode Share Price History – Frequently Asked Questions
Common questions about PONNIERODE historical data and records. For live price, key ratios and fundamentals, see Ponni Sugars Erode screener.
What is the all-time high share price of Ponni Sugars Erode (PONNIERODE)?
The all-time high share price of Ponni Sugars Erode was ₹598.9 recorded on July 12, 2024 on the NSE exchange.
What is the all-time low share price of Ponni Sugars Erode (PONNIERODE)?
The all-time low share price of Ponni Sugars Erode was ₹4.25 recorded on April 03, 2003 on the NSE exchange.
How can I download PONNIERODE historical share price data?
You can download Ponni Sugars Erode 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 PONNIERODE shares?
The highest trading volume day for Ponni Sugars Erode was 2,345,027 shares traded on January 19, 2006 on the NSE exchange, with share price at ₹111.75.