Pentokey Organy (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	34.16	35.88	34.10	35.88	35.88	3.52%	23
Apr 20, 2026	37.39	37.39	34.60	34.66	34.66	-5.79%	1,512
Apr 17, 2026	33.03	37.69	33.03	36.79	36.79	11.22%	518
Apr 16, 2026	35.38	35.38	33.03	33.08	33.08	-6.50%	40
Apr 15, 2026	34.16	35.80	34.12	35.38	35.38	3.69%	1,008
Apr 13, 2026	35.00	35.33	34.07	34.12	34.12	-3.18%	457
Apr 10, 2026	35.50	35.50	33.65	35.24	35.24	-0.25%	442
Apr 9, 2026	36.07	38.89	34.66	35.33	35.33	-9.39%	7,991
Apr 8, 2026	34.17	39.00	34.17	38.99	38.99	9.92%	1,528
Apr 7, 2026	38.27	38.27	34.07	35.47	35.47	-7.34%	3
Apr 6, 2026	36.99	38.50	33.06	38.28	38.28	15.79%	1,566
Apr 1, 2026	32.01	35.99	32.01	33.06	33.06	-5.54%	4
Mar 30, 2026	37.00	37.00	35.00	35.00	35.00	-5.41%	13
Mar 25, 2026	36.01	37.00	30.07	37.00	37.00	-	133
Mar 24, 2026	37.00	37.00	37.00	37.00	37.00	-	4
Mar 23, 2026	34.16	37.00	28.49	37.00	37.00	3.96%	99
Mar 20, 2026	38.87	38.87	35.59	35.59	35.59	-0.03%	762
Mar 18, 2026	35.60	35.60	35.60	35.60	35.60	0.56%	97
Mar 17, 2026	35.40	35.40	35.40	35.40	35.40	-	347
Mar 16, 2026	36.87	36.88	35.40	35.40	35.40	-4.01%	102
Mar 13, 2026	36.88	36.88	36.88	36.88	36.88	-	1
Mar 12, 2026	37.99	37.99	36.00	36.88	36.88	5.37%	282
Mar 11, 2026	35.00	35.00	34.49	35.00	35.00	9.51%	634
Mar 10, 2026	38.19	38.19	30.40	31.96	31.96	-15.89%	1,104
Mar 9, 2026	36.96	38.00	36.96	38.00	38.00	4.11%	115
Mar 6, 2026	36.50	36.50	36.50	36.50	36.50	1.42%	80
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