Pentokey Organy (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.00	42.00	30.03	40.58	40.58	12.57%	1,981
Jun 1, 2026	36.61	39.50	36.01	36.05	36.05	-1.53%	1,363
May 29, 2026	39.00	39.00	36.28	36.61	36.61	-5.77%	362
May 27, 2026	38.84	38.85	38.80	38.85	38.85	-	516
May 26, 2026	37.79	39.85	37.50	38.85	38.85	3.30%	438
May 25, 2026	37.12	37.61	37.00	37.61	37.61	-8.25%	112
May 22, 2026	41.01	41.01	40.99	40.99	40.99	-0.02%	37
May 21, 2026	43.55	43.55	41.00	41.00	41.00	2.50%	226
May 20, 2026	39.85	40.00	38.05	40.00	40.00	5.12%	124
May 19, 2026	37.10	38.06	37.10	38.05	38.05	-10.26%	126
May 18, 2026	34.01	43.97	34.01	42.40	42.40	10.13%	205
May 15, 2026	41.49	41.49	38.50	38.50	38.50	-7.21%	205
May 14, 2026	37.23	41.49	37.23	41.49	41.49	-1.19%	89
May 13, 2026	39.98	44.00	39.98	41.99	41.99	5.03%	53
May 12, 2026	46.91	47.00	39.50	39.98	39.98	1.76%	4,408
May 11, 2026	39.11	43.45	39.11	39.29	39.29	-10.07%	1,642
May 8, 2026	49.49	49.49	43.69	43.69	43.69	5.28%	103
May 7, 2026	41.50	43.90	41.50	41.50	41.50	1.05%	273
May 6, 2026	42.05	49.99	40.00	41.07	41.07	-12.34%	1,388
May 5, 2026	49.00	49.00	38.11	46.85	46.85	0.69%	822
May 4, 2026	41.84	47.96	40.99	46.53	46.53	11.16%	10,741
Apr 30, 2026	37.11	43.00	36.89	41.86	41.86	13.14%	936
Apr 29, 2026	41.98	41.98	37.00	37.00	37.00	5.74%	586
Apr 28, 2026	35.29	35.29	34.99	34.99	34.99	2.43%	72
Apr 27, 2026	35.88	35.88	34.13	34.16	34.16	-3.48%	960
Apr 24, 2026	35.39	35.39	35.39	35.39	35.39	0.06%	100
Apr 23, 2026	35.88	35.88	33.08	35.37	35.37	-1.42%	316
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