Panchsheel Organics Limited (BOM:531726)
India flag India · Delayed Price · Currency is INR
120.45
+3.70 (3.17%)
At close: Feb 12, 2026

Panchsheel Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026115.20117.00115.00115.70115.70-3.94%2,967
Feb 12, 2026115.00122.00115.00120.45120.453.17%6,352
Feb 11, 2026110.00117.00110.00116.75116.753.82%4,718
Feb 10, 2026114.60116.00109.05112.45112.45-1.62%2,490
Feb 9, 2026106.25117.70106.25114.30114.305.39%6,416
Feb 6, 2026110.00110.85108.00108.45108.45-1.36%1,047
Feb 5, 2026111.30111.30107.30109.95109.95-0.32%1,201
Feb 4, 2026106.10113.95106.10110.30110.300.32%2,817
Feb 3, 2026109.95110.55106.20109.95109.955.87%13,877
Feb 2, 2026105.05105.50101.25103.85103.85-1.24%6,740
Feb 1, 2026107.95109.45105.00105.15105.150.05%4,372
Jan 30, 2026105.00107.00102.00105.10105.10-0.38%26,827
Jan 29, 2026109.65109.65101.00105.50105.50-0.66%4,959
Jan 28, 2026105.15108.00103.50106.20106.201.00%11,555
Jan 27, 2026110.00110.00101.00105.15105.15-3.80%10,586
Jan 23, 2026107.35110.65107.35109.30109.30-0.27%877
Jan 22, 2026109.55113.05108.00109.60109.600.05%5,046
Jan 21, 2026114.00114.00105.65109.55109.55-4.03%4,320
Jan 20, 2026117.95120.95114.00114.15114.15-0.39%965
Jan 19, 2026117.70119.00113.50114.60114.60-3.70%2,019
Jan 16, 2026117.70120.65117.70119.00119.001.10%1,902
Jan 14, 2026115.45119.40115.45117.70117.701.95%1,512
Jan 13, 2026118.10119.40115.00115.45115.45-1.28%2,330
Jan 12, 2026121.00125.00115.00116.95116.95-5.30%5,227
Jan 9, 2026124.10125.95110.00123.50123.50-0.44%13,662
Jan 8, 2026125.40127.40124.00124.05124.05-1.08%2,692
Jan 7, 2026127.70128.95123.60125.40125.40-1.80%3,603
Jan 6, 2026129.85130.00126.05127.70127.701.71%1,246
Jan 5, 2026129.50129.50123.35125.55125.55-3.05%5,800
Jan 2, 2026133.00133.00125.95129.50129.50-0.35%14,740
Jan 1, 2026133.90133.90128.05129.95129.950.04%1,739
Dec 31, 2025128.90130.00125.50129.90129.904.30%2,758
Dec 30, 2025128.70130.00123.60124.55124.55-3.22%8,035
Dec 29, 2025127.05131.40125.20128.70128.70-1.49%4,549
Dec 26, 2025136.90136.90129.60130.65130.65-4.57%25,153
Dec 24, 2025135.45136.95135.00136.90136.90-0.87%3,442
Dec 23, 2025130.15139.80130.15138.10138.106.11%5,754
Dec 22, 2025134.50134.50130.05130.15130.15-0.50%1,198
Dec 19, 2025129.60134.80129.60130.80130.800.96%2,484
Dec 18, 2025130.00131.70128.00129.55129.55-0.54%2,548
Dec 17, 2025127.30135.50127.20130.25130.250.97%3,806
Dec 16, 2025133.80133.80126.50129.00129.00-1.00%3,321
Dec 15, 2025130.50134.20130.00130.30130.300.15%528
Dec 12, 2025130.15133.65130.00130.10130.100.12%1,346
Dec 11, 2025131.30134.95129.60129.95129.95-1.03%889
Dec 10, 2025130.60136.00130.00131.30131.300.54%3,594
Dec 9, 2025134.40134.40127.35130.60130.600.97%582
Dec 8, 2025132.60134.05127.80129.35129.35-4.99%6,343
Dec 5, 2025133.70137.00133.70136.15136.151.83%596
Dec 4, 2025136.10138.50132.00133.70133.70-1.69%664