Pentokey Organy (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.06	35.99	33.01	35.99	35.99	5.67%	339
Mar 4, 2026	34.89	34.90	34.06	34.06	34.06	-2.38%	259
Mar 2, 2026	33.26	39.63	33.26	34.89	34.89	-12.77%	250
Feb 27, 2026	40.00	40.00	40.00	40.00	40.00	9.62%	1
Feb 26, 2026	37.26	38.85	36.28	36.49	36.49	-1.11%	569
Feb 25, 2026	37.00	37.00	36.90	36.90	36.90	0.03%	516
Feb 24, 2026	36.30	36.89	36.30	36.89	36.89	-1.15%	269
Feb 23, 2026	37.00	39.99	37.00	37.32	37.32	-12.80%	1,187
Feb 20, 2026	42.80	42.80	42.80	42.80	42.80	-	2
Feb 19, 2026	39.00	42.80	39.00	42.80	42.80	8.85%	2,158
Feb 18, 2026	43.00	43.00	39.00	39.32	39.32	-0.96%	70
Feb 17, 2026	39.75	39.75	39.70	39.70	39.70	-4.34%	1,525
Feb 16, 2026	41.81	42.80	41.50	41.50	41.50	0.24%	147
Feb 13, 2026	38.00	42.49	38.00	41.40	41.40	9.73%	1,967
Feb 12, 2026	40.10	47.87	34.50	37.73	37.73	-5.91%	9,505
Feb 11, 2026	39.66	40.10	37.52	40.10	40.10	-4.30%	1,607
Feb 10, 2026	44.40	44.40	41.90	41.90	41.90	8.83%	208
Feb 9, 2026	39.06	39.06	38.00	38.50	38.50	-8.11%	381
Feb 6, 2026	42.71	42.71	38.93	41.90	41.90	-0.92%	735
Feb 5, 2026	38.10	44.39	38.10	42.29	42.29	4.03%	910
Feb 4, 2026	37.75	40.67	37.75	40.65	40.65	9.86%	2,325
Feb 3, 2026	35.00	37.53	35.00	37.00	37.00	8.44%	2,795
Feb 2, 2026	36.26	40.68	33.30	34.12	34.12	-7.78%	2,889
Feb 1, 2026	37.50	37.50	34.32	37.00	37.00	-2.12%	50
Jan 30, 2026	38.38	38.38	37.80	37.80	37.80	-1.49%	442
Jan 29, 2026	46.20	46.20	37.80	38.37	38.37	-8.64%	4,691
Jan 28, 2026	42.00	42.00	42.00	42.00	42.00	3.75%	1
Jan 27, 2026	43.00	43.00	36.62	40.48	40.48	-0.25%	198
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