NSE · PENIND · stock
Pennar Industries Limited (PENIND) stock price history
Every NSE trading session of Pennar Industries Limited from Nov 25, 2010 to Sep 28, 2026: 3,911 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PENIND adjusted close, 2010 to 2026
- ₹275.95
- All time high, 2025
- ₹279.90
- 52 week high, ₹129.10 low
- 3,911
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PENIND key facts
- Pennar Industries Limited (PENIND) closed at ₹182.17 on Sep 28, 2026 on NSE.
- PENIND's all time high close is ₹275.95, set on Nov 7, 2025; its all time low close is ₹12.35 on Mar 26, 2020.
- PENIND's 52 week range is ₹129.10 to ₹279.90.
- PENIND returned -22.6% over the year to Sep 28, 2026 and +547.1% over five years.
- Over ten years PENIND returned +306%, +15.0% a year compounded.
- PENIND's deepest drawdown was -83.9% from Jan 5, 2018 to Mar 26, 2020.
- DataCedar holds 3,911 daily sessions of PENIND history from Nov 25, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PENIND price chart, 2010 to 2026
PENIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.3% |
| 3 months | +12.2% |
| 6 months | +33.4% |
| Year to date | -7.1% |
| 1 year | -22.6% |
| 3 years | +67.4% |
| 5 years | +547.1% |
| 10 years | +306.2% |
| Since Nov 25, 2010 | +309.7% |
| Compound annual growth, 15.8 years | +9.3% |
PENIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹275.95 on Nov 7, 2025
- All time low close
- ₹12.35 on Mar 26, 2020
- 52 week high
- ₹279.90 on Nov 7, 2025
- 52 week low
- ₹129.10 on Mar 30, 2026
- Deepest drawdown
- -83.9% from Jan 5, 2018 to Mar 26, 2020, recovered Feb 20, 2023
- Best single session
- +20.0% on Mar 28, 2014
- Worst single session
- -16.0% on Nov 10, 2025
- Volatility, 1 year annualised
- 45.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 4.1×
- Best calendar year
- 2014, +131%
- Worst calendar year
- 2018, -47%
PENIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 25, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹205.50 | ₹206.88 | ₹129.10 | ₹182.17 | -10.9% | 139.5M | 186 |
| 2025 | ₹196.60 | ₹279.90 | ₹135.65 | ₹204.49 | +5.7% | 215.2M | 249 |
| 2024 | ₹125.35 | ₹227.70 | ₹106.40 | ₹193.49 | +55.2% | 295.5M | 246 |
| 2023 | ₹57.25 | ₹131.90 | ₹52.50 | ₹124.70 | +120.3% | 358.4M | 245 |
| 2022 | ₹36.15 | ₹70.30 | ₹31.05 | ₹56.60 | +57.9% | 270.8M | 248 |
| 2021 | ₹23.45 | ₹42.90 | ₹16.20 | ₹35.85 | +56.6% | 356M | 248 |
| 2020 | ₹25.55 | ₹29.85 | ₹11.40 | ₹22.90 | -9.7% | 70.2M | 251 |
| 2019 | ₹36.05 | ₹43.40 | ₹22.55 | ₹25.35 | -30.4% | 33.9M | 243 |
| 2018 | ₹69.35 | ₹79.45 | ₹34.30 | ₹36.40 | -47.1% | 77.7M | 246 |
| 2017 | ₹41.10 | ₹78.25 | ₹39.75 | ₹68.75 | +67.5% | 136.6M | 248 |
| 2016 | ₹55.35 | ₹61.00 | ₹39.25 | ₹41.05 | -25.3% | 68.1M | 246 |
| 2015 | ₹54.50 | ₹70.60 | ₹43.10 | ₹54.95 | +0.4% | 133.1M | 246 |
| 2014 | ₹23.50 | ₹66.85 | ₹19.05 | ₹54.75 | +131.0% | 150.8M | 244 |
| 2013 | ₹26.92 | ₹31.10 | ₹18.00 | ₹23.70 | -12.3% | 7.7M | 248 |
| 2012 | ₹32.89 | ₹35.11 | ₹22.75 | ₹27.02 | -16.0% | 8M | 245 |
| 2011 | ₹47.29 | ₹49.47 | ₹31.31 | ₹32.15 | -31.2% | 11.9M | 246 |
| 2010 | ₹49.11 | ₹49.11 | ₹36.38 | ₹46.74 | n/a | 1.3M | 26 |
PENIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹182.17 | +9.7% |
| August 2026 | ₹166.13 | +0.6% |
| July 2026 | ₹165.12 | -1.4% |
| June 2026 | ₹167.44 | +2.9% |
| May 2026 | ₹162.80 | -2.9% |
| April 2026 | ₹167.64 | +28.0% |
| March 2026 | ₹130.92 | -12.5% |
| February 2026 | ₹149.68 | -12.4% |
| January 2026 | ₹170.84 | -16.5% |
| December 2025 | ₹204.49 | -11.1% |
| November 2025 | ₹230.10 | -12.0% |
| October 2025 | ₹261.38 | +11.5% |
About the PENIND data
Daily bars. 3,911 sessions from Nov 25, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PENIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- PCJEWELLER PC Jeweller Limited
- PDMJEPAPER Pudumjee Paper Products Limited
- PDSL PDS Limited
- PEARLPOLY Pearl Polymers Limited
- PENINLAND Peninsula Land Limited
- PERMAGN Permanent Magnets Limited
- PERNIASPOP Purple Style Labs Limited
- PERSISTENT Persistent Systems Limited
Common questions
PENIND share price history
