Pennar Industries		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
07-08-2026 Friday	BSE Sensex : 78,499.17 -455.59 -0.58%		NSE Nifty 50 : 24,570.65 -65.35 -0.27%		USD - INR 1 $ = Rs 95.17	Find Stock
Share Price in Google :	Pennar Industries		MCap (aprox) 2169.3 Crores	Symbol : PENIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.7%	-8.1%	6.2%	-6.6%	-13.0%	-31.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
07-08-26	Fri	159.86	-2.8	457.24k	-1.7%
06-08-26	Thu	162.66	-3.04	438.86k	-1.8%	Data Update : 7 PM
05-08-26	Wed	165.7	-0.58	277.28k	-0.3%	07-08-26 : 159.86
04-08-26	Tue	166.28	-2.84	210.78k	-1.7%
03-08-26	Mon	169.12	4	311.61k	2.4%	Compared to  :  29-07-26 167.67
31-07-26	Fri	165.12	-1.5	107.13k	-0.9%
30-07-26	Thu	166.62	-1.05	145.95k	-0.6%	7 Days %
29-07-26	Wed	167.67	2.47	214.56k	1.5%	-4.7%
28-07-26	Tue	165.2	0.04	149.93k	0.0%
27-07-26	Mon	165.16	2.32	215.48k	1.4%	Compared to  :  07-07-26 173.91
24-07-26	Fri	162.84	-0.22	169.25k	-0.1%
23-07-26	Thu	163.06	-1.77	136.33k	-1.1%	1 Month %
22-07-26	Wed	164.83	-3.1	181.31k	-1.8%	-8.1%
21-07-26	Tue	167.93	-1.23	137.6k	-0.7%	.
20-07-26	Mon	169.16	1.66	166.49k	1.0%	Compared to  :  08-06-26 150.56
17-07-26	Fri	167.5	-3.43	250.9k	-2.0%
16-07-26	Thu	170.93	1.46	219.19k	0.9%	2 Months %
15-07-26	Wed	169.47	-3.16	448.16k	-1.8%	6.2%
14-07-26	Tue	172.63	0.29	3.97m	0.2%
13-07-26	Mon	172.34	0.17	360.93k	0.1%	Compared to  :  07-05-26 171.2
10-07-26	Fri	172.17	2.13	286.96k	1.3%
09-07-26	Thu	170.04	5.27	326.26k	3.2%	3 Months %
08-07-26	Wed	164.77	-9.14	403.66k	-5.3%	-6.6%
07-07-26	Tue	173.91	2.06	419.12k	1.2%
06-07-26	Mon	171.85	0.52	677.12k	0.3%	Compared to  :  06-02-26 183.68
03-07-26	Fri	171.33	2.97	641.75k	1.8%
02-07-26	Thu	168.36	1.02	254.8k	0.6%	6 Months %
01-07-26	Wed	167.34	-0.1	425.97k	-0.1%	-13.0%
30-06-26	Tue	167.44	0.96	526.33k	0.6%
29-06-26	Mon	166.48	4.18	633.69k	2.6%	Compared to  :  07-08-25 233.17
25-06-26	Thu	162.3	0.7	354.69k	0.4%
24-06-26	Wed	161.6	-0.13	201.43k	-0.1%	1 year %
23-06-26	Tue	161.73	-3.3	412.31k	-2.0%	-31.4%
22-06-26	Mon	165.03	4.13	633.73k	2.6%
19-06-26	Fri	160.9	0.24	295.62k	0.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
18-06-26	Thu	160.66	0.78	304.7k	0.5%
17-06-26	Wed	159.88	-2.13	201.03k	-1.3%
16-06-26	Tue	162.01	2.72	633.92k	1.7%
15-06-26	Mon	159.29	4.23	487.51k	2.7%
12-06-26	Fri	155.06	7.23	366k	4.9%
11-06-26	Thu	147.83	-3.97	248.83k	-2.6%
10-06-26	Wed	151.8	-2.77	297.66k	-1.8%
09-06-26	Tue	154.57	4.01	256.37k	2.7%
08-06-26	Mon	150.56	-7.51	700.32k	-4.8%
05-06-26	Fri	158.07	-1.91	315.82k	-1.2%
04-06-26	Thu	159.98	0.86	716.3k	0.5%
03-06-26	Wed	159.12	-1.1	309.06k	-0.7%
02-06-26	Tue	160.22	0.78	415.16k	0.5%
01-06-26	Mon	159.44	-3.36	565.84k	-2.1%
29-05-26	Fri	162.8	-9.09	1.73m	-5.3%
27-05-26	Wed	171.89	14.98	17.1m	9.5%
26-05-26	Tue	156.91	5.45	1.19m	3.6%
25-05-26	Mon	151.46	0.43	709.77k	0.3%
22-05-26	Fri	151.03	2.75	253.26k	1.9%
21-05-26	Thu	148.28	-1.28	428.54k	-0.9%
20-05-26	Wed	149.56	-2.13	278.44k	-1.4%
19-05-26	Tue	151.69	-0.56	349.62k	-0.4%
18-05-26	Mon	152.25	0.6	484.13k	0.4%
15-05-26	Fri	151.65	-3.44	646.4k	-2.2%
14-05-26	Thu	155.09	-6.85	1.73m	-4.2%
13-05-26	Wed	161.94	0.79	332.12k	0.5%
12-05-26	Tue	161.15	-6.6	507.01k	-3.9%
11-05-26	Mon	167.75	-1.97	506.99k	-1.2%
08-05-26	Fri	169.72	-1.48	289.27k	-0.9%
07-05-26	Thu	171.2	1.35	557.71k	0.8%
06-05-26	Wed	169.85	1.34	480.39k	0.8%
05-05-26	Tue	168.51	1.06	1.31m	0.6%
04-05-26	Mon	167.45	-0.19	1.09m	-0.1%
30-04-26	Thu	167.64	-1.17	534.56k	-0.7%
29-04-26	Wed	168.81	-1.96	220.44k	-1.1%
28-04-26	Tue	170.77	-3.32	305.05k	-1.9%
27-04-26	Mon	174.09	6.78	413.09k	4.1%
24-04-26	Fri	167.31	-4.39	274.21k	-2.6%
23-04-26	Thu	171.7	-1.63	326.56k	-0.9%
22-04-26	Wed	173.33	0.75	346.15k	0.4%
21-04-26	Tue	172.58	2.81	530.1k	1.7%
20-04-26	Mon	169.77	-5.87	543.09k	-3.3%
17-04-26	Fri	175.64	2.29	552.51k	1.3%
16-04-26	Thu	173.35	1.89	745.67k	1.1%
15-04-26	Wed	171.46	8.21	889.83k	5.0%
13-04-26	Mon	163.25	-0.36	793.58k	-0.2%
10-04-26	Fri	163.61	3.96	471.1k	2.5%
09-04-26	Thu	159.65	-1.58	636.86k	-1.0%
08-04-26	Wed	161.23	9.96	1.15m	6.6%
07-04-26	Tue	151.27	3.25	870.27k	2.2%
06-04-26	Mon	148.02	2.39	626.95k	1.6%
02-04-26	Thu	145.63	1.34	655.06k	0.9%
01-04-26	Wed	144.29	13.37	1.03m	10.2%
30-03-26	Mon	130.92	-5.6	1.31m	-4.1%
27-03-26	Fri	136.52	-6.02	1.28m	-4.2%
25-03-26	Wed	142.54	0.03	1.05m	0.0%
24-03-26	Tue	142.51	8.37	1.13m	6.2%
23-03-26	Mon	134.14	-8.73	966.89k	-6.1%
20-03-26	Fri	142.87	3.34	810.75k	2.4%
19-03-26	Thu	139.53	-4.08	647.83k	-2.8%
18-03-26	Wed	143.61	2.98	987.31k	1.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	140.63	-1.29	1.16m	-0.9%
26-02-26	Thu	141.92	-6.01	1.12m	-4.1%
25-02-26	Wed	147.93	-1.3	1.64m	-0.9%
24-02-26	Tue	149.23	-1.19	758.12k	-0.8%
23-02-26	Mon	150.42	-8.02	2.42m	-5.1%
20-02-26	Fri	158.44	-1.3	1.18m	-0.8%
19-02-26	Thu	159.74	-2.8	1.9m	-1.7%
18-02-26	Wed	162.54	-15.27	9.4m	-8.6%
17-02-26	Tue	177.81	-6.02	242.51k	-3.3%
16-02-26	Mon	183.83	4.23	328.73k	2.4%
13-02-26	Fri	179.6	-5.7	268.83k	-3.1%
12-02-26	Thu	185.3	-0.84	311.24k	-0.5%
11-02-26	Wed	186.14	8.88	361.88k	5.0%
10-02-26	Tue	177.26	1.09	310.62k	0.6%
09-02-26	Mon	176.17	-7.51	349.98k	-4.1%
06-02-26	Fri	183.68	5.64	363.08k	3.2%
05-02-26	Thu	178.04	15.05	927.92k	9.2%
04-02-26	Wed	162.99	1.6	300.43k	1.0%
03-02-26	Tue	161.39	-9.45	410.02k	-5.5%
02-02-26	Mon	170.84	2.62	331.33k	1.6%
01-02-26	Sun	168.22	-2.06	545.63k	-1.2%
30-01-26	Fri	170.28	10.73	806.13k	6.7%
29-01-26	Thu	159.55	2.11	549.98k	1.3%
28-01-26	Wed	157.44	-4.29	582.78k	-2.7%
27-01-26	Tue	161.73	0.89	368.84k	0.6%
23-01-26	Fri	160.84	-1.39	594.38k	-0.9%
22-01-26	Thu	162.23	-7.09	851.15k	-4.2%
21-01-26	Wed	169.32	-9.03	1.04m	-5.1%
20-01-26	Tue	178.35	-4.96	535.85k	-2.7%
19-01-26	Mon	183.31	-4.19	539.39k	-2.2%
16-01-26	Fri	187.5	-1.73	361.65k	-0.9%
14-01-26	Wed	189.23	-4.72	1.09m	-2.4%
13-01-26	Tue	193.95	-0.86	842.8k	-0.4%
12-01-26	Mon	194.81	-3.64	777.84k	-1.8%
09-01-26	Fri	198.45	-0.42	522.66k	-0.2%
08-01-26	Thu	198.87	0.09	453.86k	0.0%
07-01-26	Wed	198.78	-3.99	714.37k	-2.0%
06-01-26	Tue	202.77	-0.02	730.84k	0.0%
05-01-26	Mon	202.79	-1.7	282.46k	-0.8%
02-01-26	Fri	204.49	8.36	1.11m	4.3%
01-01-26	Thu	196.13	0.01	232.75k	0.0%
31-12-25	Wed	196.12	-2.98	327.3k	-1.5%
30-12-25	Tue	199.1	-2.67	331.44k	-1.3%
29-12-25	Mon	201.77	2.07	359.44k	1.0%
26-12-25	Fri	199.7	-0.69	428.69k	-0.3%
24-12-25	Wed	200.39	4.88	816.25k	2.5%
23-12-25	Tue	195.51	3.95	281.63k	2.1%
22-12-25	Mon	191.56	-4.27	339k	-2.2%
19-12-25	Fri	195.83	-2.13	404.4k	-1.1%
18-12-25	Thu	197.96	-3.73	295.69k	-1.8%
17-12-25	Wed	201.69	0.8	576.74k	0.4%
16-12-25	Tue	200.89	6	1.16m	3.1%
15-12-25	Mon	194.89	0.1	525.53k	0.1%
12-12-25	Fri	194.79	-3.45	1.14m	-1.7%
11-12-25	Thu	198.24	-2.39	1.51m	-1.2%
10-12-25	Wed	200.63	-6.2	1.43m	-3.0%
09-12-25	Tue	206.83	-5.75	1.04m	-2.7%
08-12-25	Mon	212.58	-1.78	1.41m	-0.8%
05-12-25	Fri	214.36	-4.28	430.06k	-2.0%
04-12-25	Thu	218.64	-4.03	652.92k	-1.8%
03-12-25	Wed	222.67	-7.43	394.89k	-3.2%
02-12-25	Tue	230.1	0.65	266.68k	0.3%
01-12-25	Mon	229.45	0.05	380.18k	0.0%
28-11-25	Fri	229.4	6.15	1.28m	2.8%
27-11-25	Thu	223.25	6.45	761.62k	3.0%
26-11-25	Wed	216.8	-5.1	1.2m	-2.3%
25-11-25	Tue	221.9	3.9	863.67k	1.8%
24-11-25	Mon	218	-4.5	1.24m	-2.0%
21-11-25	Fri	222.5	-1.2	659.5k	-0.5%
20-11-25	Thu	223.7	-2.55	993.04k	-1.1%
19-11-25	Wed	226.25	1.55	1.19m	0.7%
18-11-25	Tue	224.7	-4	780.34k	-1.7%
17-11-25	Mon	228.7	1.5	2.03m	0.7%
14-11-25	Fri	227.2	-3.6	1.7m	-1.6%
13-11-25	Thu	230.8	-1.05	1.77m	-0.5%
12-11-25	Wed	231.85	-44.1	9.98m	-16.0%
11-11-25	Tue	275.95	17.75	3.13m	6.9%
10-11-25	Mon	258.2	-16.35	1.42m	-6.0%
07-11-25	Fri	274.55	3.65	968.7k	1.3%
06-11-25	Thu	270.9	9.52	1.38m	3.6%
04-11-25	Tue	261.38	-0.15	454.7k	-0.1%
03-11-25	Mon	261.53	-0.23	414.9k	-0.1%
31-10-25	Fri	261.76	7.84	915.54k	3.1%
30-10-25	Thu	253.92	-3.88	546.25k	-1.5%
29-10-25	Wed	257.8	2.1	630.33k	0.8%
28-10-25	Tue	255.7	4.42	1.1m	1.8%
27-10-25	Mon	251.28	10.56	1.65m	4.4%
24-10-25	Fri	240.72	8.25	319.99k	3.5%
23-10-25	Thu	232.47	0.57	199.47k	0.2%
21-10-25	Tue	231.9	-1.6	370.03k	-0.7%
20-10-25	Mon	233.5	-2.19	189.51k	-0.9%
17-10-25	Fri	235.69	-0.27	293.28k	-0.1%
16-10-25	Thu	235.96	-0.59	642.9k	-0.2%
15-10-25	Wed	236.55	-5.16	335.68k	-2.1%
14-10-25	Tue	241.71	8.96	862.12k	3.8%
13-10-25	Mon	232.75	0.92	288.63k	0.4%
10-10-25	Fri	231.83	0.59	250.6k	0.3%
09-10-25	Thu	231.24	-5.47	415k	-2.3%
08-10-25	Wed	236.71	-7.35	351.35k	-3.0%
07-10-25	Tue	244.06	4.73	321.13k	2.0%
06-10-25	Mon	239.33	4.98	398.75k	2.1%
03-10-25	Fri	234.35	-1.56	344.82k	-0.7%
01-10-25	Wed	235.91	0.69	334.63k	0.3%
30-09-25	Tue	235.22	-5.31	891.68k	-2.2%
29-09-25	Mon	240.53	-1.48	344.56k	-0.6%
26-09-25	Fri	242.01	-0.97	723.8k	-0.4%
25-09-25	Thu	244.78	-2.77	378.7k	-1.1%
24-09-25	Wed	245.75	-4.56	426.54k	-1.8%
23-09-25	Tue	250.31	3.96	2.93m	1.6%
22-09-25	Mon	246.35	-1.33	434.09k	-0.5%
19-09-25	Fri	247.68	6.59	575.45k	2.7%
18-09-25	Thu	241.09	-4.48	518.02k	-1.8%
17-09-25	Wed	245.57	2.43	710.02k	1.0%
16-09-25	Tue	243.14	-2.78	371.93k	-1.1%
15-09-25	Mon	245.92	-4.41	379.08k	-1.8%
12-09-25	Fri	250.33	7.46	875.4k	3.1%
11-09-25	Thu	242.87	-10.05	589.62k	-4.0%
10-09-25	Wed	252.92	5.51	713.92k	2.2%
09-09-25	Tue	247.41	2.33	381.8k	1.0%
08-09-25	Mon	245.08	-8.91	575.37k	-3.5%
05-09-25	Fri	253.99	3.81	634.6k	1.5%
04-09-25	Thu	250.18	6.96	970.69k	2.9%
03-09-25	Wed	243.22	3.93	970.05k	1.6%
02-09-25	Tue	239.29	-3.28	287.2k	-1.4%
01-09-25	Mon	242.57	-1.94	373.25k	-0.8%
29-08-25	Fri	244.51	-7.75	400.17k	-3.1%
28-08-25	Thu	252.26	-5.21	330.41k	-2.0%
26-08-25	Tue	257.47	-5.51	421.66k	-2.1%
25-08-25	Mon	262.98	-0.04	1.57m	0.0%
22-08-25	Fri	263.02	2.97	2.45m	1.1%
21-08-25	Thu	260.05	4.75	7.98m	1.9%
20-08-25	Wed	255.3	42.55	8.77m	20.0%
19-08-25	Tue	212.75	-10.51	902.65k	-4.7%
18-08-25	Mon	223.26	6.66	493.9k	3.1%
14-08-25	Thu	216.6	-3.96	409.49k	-1.8%
13-08-25	Wed	220.56	-0.81	269.85k	-0.4%
12-08-25	Tue	221.37	-4.21	325.5k	-1.9%
11-08-25	Mon	225.58	5.09	429.48k	2.3%
08-08-25	Fri	220.49	-12.68	1.16m	-5.4%
07-08-25	Thu	233.17	0.91	380.85k	0.4%
06-08-25	Wed	232.26	0.01	374.17k	0.0%
05-08-25	Tue	232.25	-7.64	532.63k	-3.2%
04-08-25	Mon	239.89	5.57	839.2k	2.4%