Pennar Aluminium Co. (Delisted) share price history

Last traded ₹0.19 on 6 Jan 2020

Delisted on 20 Jun 2023.

Pennar Aluminium Co. share price by year, month and day

Closes to 6 Jan 2020; the last month as traded on BSE

Pennar Aluminium Co.'s share price is on record from 2 Jan 2007, when it closed at ₹2.69, to 6 Jan 2020. Its highest close was ₹11.02 on 4 Jan 2008 and its lowest ₹0.11 on 27 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2020	0.19	0.0%	0.19	0.19	0.19	0.19	0.19	100
2019	0.19	0.0%	0.19	0.19	0.19	0.19	0.19	1,001
2018	0.19	−9.5%	0.20	0.19	0.20	0.20	0.19	20,970
2017	0.21	−65.0%	0.80	0.21	0.63	0.80	0.21	12,02,819
2016	0.60	+71.4%	0.61	0.28	0.34	0.61	0.28	25,44,263
2015	0.35	+2.9%	0.44	0.23	0.33	0.44	0.23	27,62,060
2014	0.34	+61.9%	0.74	0.19	0.21	0.77	0.18	31,49,245
2013	0.21	−64.4%	0.67	0.11	0.61	0.67	0.11	14,33,626
2012	0.59	+7.3%	0.83	0.48	0.53	0.94	0.45	44,41,111
2011	0.55	−58.6%	1.48	0.54	1.33	1.62	0.54	63,96,444
2010	1.33	−42.9%	2.93	1.26	2.40	3.07	1.15	1,30,05,202
2009	2.33	+45.6%	3.13	1.16	1.68	3.32	1.11	1,22,91,905
2008	1.60	−83.9%	11.02	1.32	10.41	11.47	1.15	3,06,27,293
2007	9.92	–	10.27	2.69	2.62	10.78	2.55	7,42,27,048

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 6 May 2019. The close is the year's last trade for 2020 (6 Jan 2020), 2019 (3 Sep 2019), 2018 (1 Oct 2018) and 2017 (4 Aug 2017).

Month	Close	Change	Open	High	Low	Volume
Jan 2020	0.19	0.0%	0.19	0.19	0.19	100
Sep 2019	0.19	0.0%	0.19	0.19	0.19	101
Jul 2019	0.19	0.0%	0.19	0.19	0.19	200
May 2019	0.19	0.0%	0.19	0.19	0.19	700
Oct 2018	0.19	−5.0%	0.19	0.19	0.19	10,000
Jun 2018	0.20	0.0%	0.20	0.20	0.20	5,880
Jan 2018	0.20	−4.8%	0.20	0.20	0.20	5,090
Aug 2017	0.21	−4.5%	0.21	0.21	0.21	636
Jul 2017	0.22	−12.0%	0.25	0.25	0.22	11,801
Jun 2017	0.25	−13.8%	0.28	0.28	0.21	1,19,583
May 2017	0.29	−27.5%	0.38	0.38	0.27	1,79,643
Apr 2017	0.40	+2.6%	0.38	0.46	0.35	1,83,707
Mar 2017	0.39	−29.1%	0.53	0.53	0.39	2,34,230
Feb 2017	0.55	−29.5%	0.78	0.80	0.55	1,74,954
Jan 2017	0.78	+30.0%	0.63	0.78	0.63	2,98,265
Dec 2016	0.60	+15.4%	0.52	0.61	0.50	3,12,576
Nov 2016	0.52	+30.0%	0.40	0.52	0.40	4,01,586
Oct 2016	0.40	+21.2%	0.34	0.40	0.32	4,20,073
Sep 2016	0.33	−25.0%	0.43	0.43	0.31	1,58,054
Aug 2016	0.44	−10.2%	0.47	0.53	0.44	53,270
Jul 2016	0.49	+22.5%	0.38	0.53	0.38	1,52,904
Jun 2016	0.40	+5.3%	0.39	0.42	0.37	36,802
May 2016	0.38	+5.6%	0.37	0.46	0.37	2,25,114
Apr 2016	0.36	+24.1%	0.28	0.36	0.28	55,282
Mar 2016	0.29	−27.5%	0.40	0.40	0.29	2,15,042
Feb 2016	0.40	−11.1%	0.47	0.53	0.40	2,61,958
Jan 2016	0.45	+28.6%	0.34	0.45	0.33	2,51,602
Dec 2015	0.35	+9.4%	0.33	0.40	0.33	4,77,655
Nov 2015	0.32	+23.1%	0.27	0.32	0.25	1,96,566
Oct 2015	0.26	−13.3%	0.29	0.30	0.23	2,54,453
Sep 2015	0.30	−9.1%	0.32	0.33	0.28	81,035
Aug 2015	0.33	0.0%	0.32	0.36	0.31	1,97,718
Jul 2015	0.33	−5.7%	0.35	0.38	0.27	1,79,908
Jun 2015	0.35	−5.4%	0.37	0.44	0.33	2,29,144
May 2015	0.37	+12.1%	0.32	0.37	0.31	1,15,604
Apr 2015	0.33	+37.5%	0.24	0.34	0.23	2,00,651
Mar 2015	0.24	−27.3%	0.32	0.34	0.23	4,31,800
Feb 2015	0.33	+3.1%	0.33	0.35	0.28	2,00,385
Jan 2015	0.32	−5.9%	0.33	0.35	0.25	1,97,141
Dec 2014	0.34	−26.1%	0.45	0.45	0.34	1,07,072
Nov 2014	0.46	−6.1%	0.49	0.52	0.44	1,05,460
Oct 2014	0.49	−10.9%	0.53	0.56	0.43	83,675
Sep 2014	0.55	+5.8%	0.52	0.67	0.52	6,22,966
Aug 2014	0.52	+15.6%	0.45	0.54	0.39	2,92,512
Jul 2014	0.45	−22.4%	0.60	0.77	0.45	7,98,236
Jun 2014	0.58	+100.0%	0.30	0.58	0.30	3,33,265
May 2014	0.29	+11.5%	0.26	0.32	0.22	2,84,179
Apr 2014	0.26	+30.0%	0.21	0.26	0.18	1,00,943
Mar 2014	0.20	0.0%	0.20	0.25	0.18	2,14,877
Feb 2014	0.20	0.0%	0.20	0.25	0.19	75,234
Jan 2014	0.20	−4.8%	0.21	0.24	0.18	1,30,826
Dec 2013	0.21	−38.2%	0.33	0.33	0.20	99,680
Nov 2013	0.34	−2.9%	0.36	0.48	0.34	95,496
Oct 2013	0.35	+59.1%	0.23	0.35	0.23	1,16,441
Sep 2013	0.22	+69.2%	0.14	0.22	0.14	84,533
Aug 2013	0.13	−7.1%	0.15	0.15	0.11	43,710
Jul 2013	0.14	−22.2%	0.17	0.20	0.14	82,178
Jun 2013	0.18	−47.1%	0.34	0.34	0.17	1,84,958
May 2013	0.34	−8.1%	0.36	0.40	0.28	73,896
Apr 2013	0.37	+2.8%	0.37	0.42	0.37	76,609
Mar 2013	0.36	−16.3%	0.41	0.47	0.34	1,65,633
Feb 2013	0.43	−32.8%	0.61	0.62	0.38	1,63,338
Jan 2013	0.64	+8.5%	0.61	0.67	0.57	2,47,154
Dec 2012	0.59	+20.4%	0.47	0.69	0.45	7,15,202
Nov 2012	0.49	−15.5%	0.52	0.60	0.46	2,71,831
Oct 2012	0.58	0.0%	0.52	0.66	0.48	3,70,558
Sep 2012	0.58	+13.7%	0.48	0.61	0.46	3,02,548
Aug 2012	0.51	−1.9%	0.59	0.66	0.48	2,00,356
Jul 2012	0.52	−11.9%	0.60	0.67	0.49	2,64,100
Jun 2012	0.59	−9.2%	0.73	0.74	0.48	1,62,635
May 2012	0.65	−3.0%	0.79	0.83	0.55	3,53,618
Apr 2012	0.67	+13.6%	0.59	0.84	0.56	4,17,019
Mar 2012	0.59	−4.8%	0.70	0.84	0.55	5,22,285
Feb 2012	0.62	−13.9%	0.81	0.94	0.60	5,07,901
Jan 2012	0.72	+30.9%	0.53	0.91	0.48	3,53,058
Dec 2011	0.55	−20.3%	0.70	0.74	0.54	3,80,733
Nov 2011	0.69	−12.7%	0.77	0.85	0.61	2,84,031
Oct 2011	0.79	−16.0%	0.89	0.93	0.70	3,44,682
Sep 2011	0.94	+28.8%	0.72	1.12	0.61	10,74,437
Aug 2011	0.73	−15.1%	0.87	0.90	0.61	4,64,010
Jul 2011	0.86	−2.3%	0.89	0.98	0.85	2,65,761
Jun 2011	0.88	+3.5%	0.85	1.09	0.81	5,78,510
May 2011	0.85	−11.5%	0.99	0.99	0.78	3,92,715
Apr 2011	0.96	−1.0%	0.91	1.20	0.90	5,97,561
Mar 2011	0.97	+2.1%	1.03	1.14	0.81	8,80,569
Feb 2011	0.95	−19.5%	1.19	1.27	0.88	4,47,074
Jan 2011	1.18	−11.3%	1.33	1.62	1.12	6,86,361
Dec 2010	1.33	−2.9%	1.40	1.57	1.15	4,78,898
Nov 2010	1.37	−7.4%	1.55	1.73	1.30	11,17,315
Oct 2010	1.48	−7.5%	1.61	1.89	1.40	13,32,709
Sep 2010	1.60	−1.2%	1.62	1.92	1.55	10,63,924
Aug 2010	1.62	0.0%	1.61	1.89	1.53	9,72,201
Jul 2010	1.62	−8.5%	1.72	1.95	1.60	8,58,180
Jun 2010	1.77	+1.7%	1.76	1.90	1.66	6,39,685
May 2010	1.74	−11.7%	2.09	2.09	1.53	7,28,251
Apr 2010	1.97	+2.6%	1.87	2.39	1.87	11,51,220
Mar 2010	1.92	−6.3%	2.10	2.25	1.80	12,76,748
Feb 2010	2.05	−6.0%	2.22	2.38	2.00	6,74,447
Jan 2010	2.18	−6.4%	2.40	3.07	2.05	27,11,624
Dec 2009	2.33	+27.3%	1.99	2.55	1.99	11,82,805
Nov 2009	1.83	−6.2%	1.92	2.12	1.78	6,66,985
Oct 2009	1.95	−15.9%	2.39	2.39	1.83	10,32,349
Sep 2009	2.32	+1.3%	2.49	2.55	2.10	14,69,915
Aug 2009	2.29	+15.7%	2.09	2.29	1.82	6,66,191
Jul 2009	1.98	−10.8%	2.11	2.33	1.76	6,55,705
Jun 2009	2.22	−25.8%	3.13	3.28	2.00	13,94,865
May 2009	2.99	+74.9%	1.71	3.32	1.40	23,11,579
Apr 2009	1.71	+40.2%	1.25	2.00	1.25	10,71,766
Mar 2009	1.22	−7.6%	1.25	1.38	1.11	7,05,633
Feb 2009	1.32	−3.6%	1.44	1.70	1.27	5,28,361
Jan 2009	1.37	−14.4%	1.68	1.95	1.25	6,05,751
Dec 2008	1.60	+7.4%	1.36	1.97	1.32	6,59,316
Nov 2008	1.49	−6.9%	1.60	2.10	1.27	7,30,378
Oct 2008	1.60	−24.2%	2.05	2.25	1.15	10,69,349
Sep 2008	2.11	−27.7%	2.91	3.25	1.80	12,80,753
Aug 2008	2.92	−8.5%	3.11	3.54	2.90	11,17,990
Jul 2008	3.19	+13.1%	2.90	3.60	2.55	16,97,719
Jun 2008	2.82	−18.7%	3.31	3.60	2.82	11,44,860
May 2008	3.47	−12.2%	4.13	4.14	3.41	15,87,695
Apr 2008	3.95	+27.0%	3.25	4.62	3.20	24,25,911
Mar 2008	3.11	−29.8%	4.22	4.40	2.67	42,61,768
Feb 2008	4.43	−13.5%	5.20	6.37	4.15	31,70,744
Jan 2008	5.12	−48.4%	10.41	11.47	4.66	1,14,80,810
Dec 2007	9.92	+56.2%	6.66	10.78	6.04	1,49,27,282
Nov 2007	6.35	+42.1%	4.80	8.29	3.80	1,53,31,670
Oct 2007	4.47	−0.9%	4.31	5.30	4.00	57,03,210
Sep 2007	4.51	+14.8%	3.90	6.50	3.87	99,87,448
Aug 2007	3.93	+4.8%	4.10	4.15	3.32	27,70,284
Jul 2007	3.75	−20.2%	4.90	4.92	3.50	26,97,830
Jun 2007	4.70	+32.4%	3.45	4.87	3.31	34,90,939
May 2007	3.55	−12.1%	4.19	4.19	3.49	14,09,810
Apr 2007	4.04	+0.7%	4.00	4.31	3.67	14,10,626
Mar 2007	4.01	−16.5%	4.66	4.78	3.47	18,66,470
Feb 2007	4.80	+34.1%	3.75	6.81	3.75	1,13,52,551
Jan 2007	3.58	–	2.62	3.97	2.55	32,78,928

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
6 Jan 2020	0.19	0.19	0.19	0.19	0.19	100
3 Sep 2019	0.19	0.19	0.19	0.19	0.19	101
1 Jul 2019	0.19	0.19	0.19	0.19	0.19	200
6 May 2019	0.19	0.19	0.19	0.19	0.19	700
1 Oct 2018	0.19	0.19	0.19	0.19	0.19	10,000
4 Jun 2018	0.20	0.20	0.20	0.20	0.20	5,880
1 Jan 2018	0.20	0.20	0.20	0.20	0.20	5,090
4 Aug 2017	0.21	0.21	0.21	0.21	0.21	36
3 Aug 2017	0.21	0.21	0.21	0.21	0.21	600
6 Jul 2017	0.22	0.22	0.22	0.22	0.22	1,000
5 Jul 2017	0.23	0.23	0.23	0.23	0.23	8,000
3 Jul 2017	0.25	0.25	0.24	0.24	0.24	2,801
23 Jun 2017	0.25	0.25	0.25	0.25	0.25	20,000
22 Jun 2017	0.26	0.26	0.26	0.26	0.26	21,600
19 Jun 2017	0.26	0.26	0.26	0.26	0.26	22,200
16 Jun 2017	0.24	0.25	0.23	0.25	0.24	14,500
15 Jun 2017	0.24	0.24	0.24	0.24	0.24	2,200
14 Jun 2017	0.21	0.23	0.21	0.23	0.23	4,936
13 Jun 2017	0.22	0.24	0.22	0.22	0.22	3,914
12 Jun 2017	0.23	0.23	0.23	0.23	0.23	1,510
9 Jun 2017	0.22	0.24	0.22	0.22	0.22	8,115
8 Jun 2017	0.23	0.23	0.23	0.23	0.23	2,211

Prices in ₹ per share as traded, not adjusted.