Pentokey Organy (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	38.39	38.39	38.35	38.35	38.35	-1.44%	2
Jul 1, 2026	36.17	38.93	35.28	38.91	38.91	7.58%	649
Jun 30, 2026	36.17	36.17	36.16	36.17	36.17	-	20
Jun 29, 2026	36.17	36.17	36.17	36.17	36.17	-	1
Jun 24, 2026	36.17	37.00	36.17	36.17	36.17	0.53%	156
Jun 23, 2026	35.98	35.98	35.98	35.98	35.98	-1.07%	20
Jun 22, 2026	36.50	37.84	36.32	36.37	36.37	-0.36%	154
Jun 19, 2026	36.16	37.44	36.00	36.50	36.50	0.77%	2,057
Jun 18, 2026	36.16	37.25	36.16	36.22	36.22	0.19%	393
Jun 17, 2026	39.50	39.50	36.15	36.15	36.15	-	67
Jun 16, 2026	39.99	39.99	36.00	36.15	36.15	-7.31%	1,216
Jun 15, 2026	39.00	39.00	39.00	39.00	39.00	6.70%	35
Jun 12, 2026	36.51	36.55	36.51	36.55	36.55	1.11%	159
Jun 11, 2026	37.50	37.50	36.14	36.15	36.15	-3.34%	204
Jun 10, 2026	37.40	39.90	37.40	37.40	37.40	0.75%	239
Jun 9, 2026	39.10	39.10	37.03	37.12	37.12	-5.06%	115
Jun 8, 2026	37.60	41.25	37.60	39.10	39.10	2.33%	203
Jun 5, 2026	40.00	46.00	38.21	38.21	38.21	-4.45%	1,163
Jun 4, 2026	37.75	39.99	37.75	39.99	39.99	5.93%	1,084
Jun 3, 2026	47.79	47.79	36.81	37.75	37.75	-6.97%	3,438
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