Pentokey Organy (India) Limited (BOM:524210)
India · Delayed Price · Currency is INR 40.58
+3.58 (9.68%)
At close: Jan 23, 2026
Pentokey Organy (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 40.59 | 40.59 | 37.00 | 40.58 | 40.58 | 9.68% | 2,233 |
| Jan 22, 2026 | 36.20 | 41.00 | 36.20 | 37.00 | 37.00 | -4.93% | 358 |
| Jan 21, 2026 | 36.87 | 40.50 | 36.87 | 38.92 | 38.92 | 5.56% | 572 |
| Jan 20, 2026 | 42.45 | 42.45 | 36.00 | 36.87 | 36.87 | -4.78% | 216 |
| Jan 19, 2026 | 46.50 | 46.50 | 38.60 | 38.72 | 38.72 | -8.66% | 2,925 |
| Jan 16, 2026 | 44.80 | 44.80 | 38.15 | 42.39 | 42.39 | 0.93% | 306 |
| Jan 14, 2026 | 41.95 | 44.90 | 40.90 | 42.00 | 42.00 | 0.38% | 660 |
| Jan 13, 2026 | 39.00 | 42.00 | 36.72 | 41.84 | 41.84 | 4.91% | 2,520 |
| Jan 12, 2026 | 39.28 | 40.00 | 39.28 | 39.88 | 39.88 | 1.53% | 1,533 |
| Jan 9, 2026 | 41.99 | 41.99 | 38.51 | 39.28 | 39.28 | -1.28% | 209 |
| Jan 8, 2026 | 41.99 | 41.99 | 36.20 | 39.79 | 39.79 | -0.65% | 1,138 |
| Jan 7, 2026 | 43.18 | 43.18 | 40.05 | 40.05 | 40.05 | 1.91% | 7 |
| Jan 6, 2026 | 42.20 | 42.20 | 39.30 | 39.30 | 39.30 | -7.09% | 159 |
| Jan 5, 2026 | 40.44 | 43.65 | 39.00 | 42.30 | 42.30 | 4.60% | 1,497 |
| Jan 2, 2026 | 43.00 | 43.80 | 40.26 | 40.44 | 40.44 | -5.91% | 1,936 |
| Jan 1, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 5.89% | 2 |
| Dec 31, 2025 | 40.88 | 42.47 | 40.01 | 40.59 | 40.59 | 1.27% | 1,155 |
| Dec 30, 2025 | 43.71 | 43.71 | 39.50 | 40.08 | 40.08 | -8.30% | 2,204 |
| Dec 29, 2025 | 42.70 | 46.90 | 40.02 | 43.71 | 43.71 | 2.46% | 923 |
| Dec 26, 2025 | 45.00 | 45.00 | 42.51 | 42.66 | 42.66 | -7.90% | 372 |
| Dec 24, 2025 | 42.13 | 47.39 | 42.13 | 46.32 | 46.32 | 6.65% | 462 |
| Dec 23, 2025 | 43.90 | 43.99 | 41.50 | 43.43 | 43.43 | -1.07% | 68 |
| Dec 22, 2025 | 45.22 | 45.22 | 42.06 | 43.90 | 43.90 | -3.20% | 104 |
| Dec 19, 2025 | 41.10 | 45.35 | 40.68 | 45.35 | 45.35 | 0.33% | 297 |
| Dec 18, 2025 | 46.89 | 46.89 | 43.51 | 45.20 | 45.20 | -3.60% | 23 |
| Dec 17, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.62% | 76 |
| Dec 16, 2025 | 46.91 | 46.99 | 43.30 | 46.60 | 46.60 | 1.33% | 632 |
| Dec 15, 2025 | 45.00 | 47.70 | 41.21 | 45.99 | 45.99 | 2.06% | 247 |
| Dec 12, 2025 | 45.06 | 52.00 | 45.00 | 45.06 | 45.06 | -6.01% | 421 |
| Dec 11, 2025 | 49.14 | 52.50 | 44.50 | 47.94 | 47.94 | -2.16% | 87 |
| Dec 10, 2025 | 49.50 | 49.50 | 43.21 | 49.00 | 49.00 | 8.89% | 166 |
| Dec 9, 2025 | 43.70 | 46.50 | 41.76 | 45.00 | 45.00 | -1.29% | 336 |
| Dec 8, 2025 | 42.70 | 47.37 | 41.40 | 45.59 | 45.59 | 5.85% | 416 |
| Dec 5, 2025 | 40.45 | 49.43 | 40.45 | 43.07 | 43.07 | -4.16% | 623 |
| Dec 4, 2025 | 44.94 | 47.18 | 44.94 | 44.94 | 44.94 | - | 229 |
| Dec 3, 2025 | 47.12 | 47.12 | 44.92 | 44.94 | 44.94 | -4.95% | 632 |
| Dec 2, 2025 | 52.00 | 52.00 | 47.12 | 47.28 | 47.28 | -4.68% | 1,838 |
| Dec 1, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -5.00% | 135 |
| Nov 28, 2025 | 57.00 | 57.00 | 52.21 | 52.21 | 52.21 | -4.99% | 29 |
| Nov 27, 2025 | 52.74 | 54.95 | 52.74 | 54.95 | 54.95 | 3.68% | 20 |
| Nov 26, 2025 | 54.07 | 54.07 | 53.00 | 53.00 | 53.00 | 2.91% | 76 |
| Nov 25, 2025 | 54.58 | 54.58 | 51.50 | 51.50 | 51.50 | -0.96% | 3 |
| Nov 24, 2025 | 54.40 | 54.40 | 49.26 | 52.00 | 52.00 | 0.29% | 64 |
| Nov 21, 2025 | 53.51 | 53.51 | 49.00 | 51.85 | 51.85 | 1.35% | 164 |
| Nov 20, 2025 | 51.45 | 51.45 | 46.55 | 51.16 | 51.16 | 4.41% | 4,940 |
| Nov 19, 2025 | 52.07 | 52.07 | 49.00 | 49.00 | 49.00 | -1.21% | 124 |
| Nov 18, 2025 | 45.04 | 49.70 | 45.04 | 49.60 | 49.60 | 4.77% | 138 |
| Nov 17, 2025 | 47.24 | 47.34 | 47.24 | 47.34 | 47.34 | 0.51% | 9 |
| Nov 14, 2025 | 46.93 | 47.10 | 46.93 | 47.10 | 47.10 | -4.66% | 30 |
| Nov 13, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -5.00% | 1 |