Pentokey Organy (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	36.30	36.30	34.00	34.00	34.00	-6.34%	54
Sep 10, 2026	37.99	37.99	36.30	36.30	36.30	4.37%	27
Sep 9, 2026	33.00	35.25	33.00	34.78	34.78	2.32%	301
Sep 8, 2026	33.99	33.99	33.99	33.99	33.99	-	37
Sep 7, 2026	33.99	33.99	33.99	33.99	33.99	4.58%	8
Sep 4, 2026	32.66	32.66	32.50	32.50	32.50	-0.34%	84
Sep 3, 2026	32.58	34.00	32.32	32.61	32.61	0.90%	315
Sep 2, 2026	32.12	36.39	31.00	32.32	32.32	0.12%	2,714
Sep 1, 2026	32.50	32.50	30.20	32.28	32.28	2.41%	256
Aug 31, 2026	32.16	32.94	30.00	31.52	31.52	-1.81%	1,762
Aug 28, 2026	32.16	32.16	32.00	32.10	32.10	-1.71%	481
Aug 27, 2026	32.66	32.66	32.66	32.66	32.66	-4.78%	1
Aug 26, 2026	32.58	34.40	32.58	34.30	34.30	4.73%	721
Aug 25, 2026	32.79	32.79	32.58	32.75	32.75	-0.12%	61
Aug 24, 2026	33.00	33.00	31.55	32.79	32.79	-0.58%	338
Aug 21, 2026	32.27	32.98	32.00	32.98	32.98	2.71%	656
Aug 20, 2026	31.16	34.45	31.16	32.11	32.11	-2.37%	1,137
Aug 19, 2026	34.99	34.99	32.20	32.89	32.89	-0.33%	6,809
Aug 18, 2026	38.40	38.40	33.00	33.00	33.00	-6.01%	2,661
Aug 17, 2026	41.50	41.50	35.00	35.11	35.11	-4.41%	2,812
Aug 14, 2026	32.03	36.73	32.03	36.73	36.73	11.27%	43
Aug 13, 2026	33.02	33.02	33.01	33.01	33.01	0.55%	492
Aug 12, 2026	34.42	34.60	32.80	32.83	32.83	-3.67%	901
Aug 11, 2026	37.17	37.17	33.80	34.08	34.08	-7.87%	1,086
Aug 10, 2026	35.85	40.74	35.85	36.99	36.99	6.57%	67
Aug 7, 2026	36.60	36.60	34.51	34.71	34.71	-7.69%	46
Aug 6, 2026	35.61	37.60	35.61	37.60	37.60	-0.34%	152
Aug 5, 2026	32.11	37.94	32.11	37.73	37.73	5.69%	433
Aug 4, 2026	35.75	35.75	35.70	35.70	35.70	1.85%	4
Aug 3, 2026	37.94	37.94	35.05	35.05	35.05	4.38%	241
Jul 31, 2026	33.58	33.58	33.15	33.58	33.58	1.51%	101
Jul 30, 2026	36.00	36.00	32.02	33.08	33.08	-9.10%	34
Jul 29, 2026	35.19	36.39	32.01	36.39	36.39	3.23%	11
Jul 28, 2026	35.30	35.30	35.25	35.25	35.25	-0.14%	103
Jul 27, 2026	35.58	36.99	30.51	35.30	35.30	-0.70%	34
Jul 24, 2026	40.00	40.00	35.55	35.55	35.55	3.07%	1,594
Jul 23, 2026	35.33	35.33	33.00	34.49	34.49	-1.91%	46
Jul 22, 2026	35.33	35.33	35.16	35.16	35.16	-	2
Jul 21, 2026	35.17	35.99	34.47	35.16	35.16	0.46%	14
Jul 20, 2026	35.00	35.00	35.00	35.00	35.00	0.86%	123
Jul 17, 2026	34.66	34.70	34.66	34.70	34.70	0.35%	61
Jul 16, 2026	36.16	36.16	34.50	34.58	34.58	-4.76%	1,359
Jul 15, 2026	36.49	36.49	36.31	36.31	36.31	-0.49%	19
Jul 14, 2026	36.49	36.50	36.49	36.49	36.49	0.27%	53
Jul 13, 2026	36.60	36.60	36.01	36.39	36.39	1.06%	857
Jul 10, 2026	35.10	38.84	35.10	36.01	36.01	0.31%	283
Jul 8, 2026	36.16	36.16	35.00	35.90	35.90	-0.72%	126
Jul 7, 2026	36.16	36.16	36.16	36.16	36.16	-	1
Jul 6, 2026	36.26	36.26	36.16	36.16	36.16	-2.27%	62
Jul 3, 2026	36.06	38.29	36.06	37.00	37.00	-3.52%	439