NSE: PENIND | Series: EQ
-
LTP
193.88
3.43 (1.8 %) -
Open
186.70
186.25 -
High
195.79
192.85 -
Low
186.70
183.37 -
Close
193.12
190.45 -
52W High
227.70
06 Dec, 2024 -
52W Low
135.65
12 Feb, 2025
Upper Circuit: 228.54
Lower Circuit: 152.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 186.70 | 195.79 | 186.70 | 193.88 | 193.12 | 2.67 | 1.4 | 227.70 | 135.65 | 643,942 | 12.38 Crore | 19,692 |
| 02 Apr, 2025 | 186.25 | 192.85 | 183.37 | 190.90 | 190.45 | 4.69 | 2.52 | 227.70 | 135.65 | 597,657 | 11.35 Crore | 19,702 |
| 01 Apr, 2025 | 187.80 | 190.74 | 183.35 | 188.60 | 185.76 | -2.04 | -1.09 | 227.70 | 135.65 | 693,492 | 12.88 Crore | 30,682 |
| 28 Mar, 2025 | 192.80 | 194.00 | 187.20 | 188.00 | 187.80 | -2.97 | -1.56 | 227.70 | 135.65 | 538,520 | 10.27 Crore | 14,083 |
| 27 Mar, 2025 | 177.60 | 191.80 | 177.50 | 189.00 | 190.77 | 10.22 | 5.66 | 227.70 | 135.65 | 964,289 | 17.96 Crore | 21,245 |
| 26 Mar, 2025 | 182.35 | 185.75 | 179.45 | 180.01 | 180.55 | -1.79 | -0.98 | 227.70 | 135.65 | 354,502 | 6.45 Crore | 11,640 |
| 25 Mar, 2025 | 192.22 | 192.22 | 181.20 | 181.50 | 182.34 | -3.30 | -1.78 | 227.70 | 135.65 | 686,488 | 12.68 Crore | 16,228 |
| 24 Mar, 2025 | 189.99 | 191.80 | 185.35 | 185.50 | 185.64 | -2.79 | -1.48 | 227.70 | 135.65 | 624,727 | 11.79 Crore | 19,779 |
| 21 Mar, 2025 | 183.99 | 190.00 | 181.90 | 187.99 | 188.43 | 5.25 | 2.87 | 227.70 | 135.65 | 1,131,407 | 21.24 Crore | 23,109 |
| 20 Mar, 2025 | 184.50 | 185.47 | 178.00 | 184.80 | 183.18 | -0.39 | -0.21 | 227.70 | 135.65 | 649,676 | 11.79 Crore | 21,781 |
| 19 Mar, 2025 | 189.20 | 191.79 | 182.57 | 183.57 | 183.57 | -1.76 | -0.95 | 227.70 | 135.65 | 742,521 | 13.79 Crore | 9,007 |
| 18 Mar, 2025 | 177.81 | 186.70 | 176.55 | 184.94 | 185.33 | 9.11 | 5.17 | 227.70 | 135.65 | 861,304 | 15.74 Crore | 16,256 |
| 17 Mar, 2025 | 172.49 | 180.90 | 170.94 | 176.70 | 176.22 | 7.78 | 4.62 | 227.70 | 135.65 | 1,101,264 | 19.51 Crore | 13,444 |
| 13 Mar, 2025 | 171.82 | 175.00 | 167.75 | 168.00 | 168.44 | -0.78 | -0.46 | 227.70 | 135.65 | 718,737 | 12.35 Crore | 7,601 |
| 12 Mar, 2025 | 169.31 | 172.29 | 166.54 | 169.60 | 169.22 | 1.42 | 0.85 | 227.70 | 135.65 | 411,224 | 6.98 Crore | 5,423 |
| 11 Mar, 2025 | 167.40 | 171.55 | 165.00 | 167.50 | 167.80 | -2.16 | -1.27 | 227.70 | 135.65 | 401,529 | 6.74 Crore | 7,701 |
| 10 Mar, 2025 | 174.00 | 177.00 | 168.51 | 169.00 | 169.96 | -4.29 | -2.46 | 227.70 | 135.65 | 331,350 | 5.75 Crore | 4,502 |
| 07 Mar, 2025 | 172.75 | 177.35 | 171.47 | 174.20 | 174.25 | 1.50 | 0.87 | 227.70 | 135.65 | 415,452 | 7.25 Crore | 5,293 |
| 06 Mar, 2025 | 169.00 | 175.40 | 169.00 | 174.10 | 172.75 | 4.39 | 2.61 | 227.70 | 135.65 | 631,117 | 10.89 Crore | 10,003 |
| 05 Mar, 2025 | 156.82 | 169.30 | 156.82 | 169.30 | 168.36 | 11.54 | 7.36 | 227.70 | 135.65 | 873,913 | 14.43 Crore | 10,058 |
| 04 Mar, 2025 | 157.92 | 161.86 | 154.43 | 157.00 | 156.82 | -1.51 | -0.95 | 227.70 | 135.65 | 520,157 | 8.22 Crore | 10,559 |