Panchsheel Organics Limited (BOM:531726)
India · Delayed Price · Currency is INR 114.15
-0.45 (-0.39%)
At close: Jan 20, 2026
Panchsheel Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 109.55 | 113.05 | 108.00 | 109.60 | 109.60 | 0.05% | 5,046 |
| Jan 21, 2026 | 114.00 | 114.00 | 105.65 | 109.55 | 109.55 | -4.03% | 4,320 |
| Jan 20, 2026 | 117.95 | 120.95 | 114.00 | 114.15 | 114.15 | -0.39% | 965 |
| Jan 19, 2026 | 117.70 | 119.00 | 113.50 | 114.60 | 114.60 | -3.70% | 2,019 |
| Jan 16, 2026 | 117.70 | 120.65 | 117.70 | 119.00 | 119.00 | 1.10% | 1,902 |
| Jan 14, 2026 | 115.45 | 119.40 | 115.45 | 117.70 | 117.70 | 1.95% | 1,512 |
| Jan 13, 2026 | 118.10 | 119.40 | 115.00 | 115.45 | 115.45 | -1.28% | 2,330 |
| Jan 12, 2026 | 121.00 | 125.00 | 115.00 | 116.95 | 116.95 | -5.30% | 5,227 |
| Jan 9, 2026 | 124.10 | 125.95 | 110.00 | 123.50 | 123.50 | -0.44% | 13,662 |
| Jan 8, 2026 | 125.40 | 127.40 | 124.00 | 124.05 | 124.05 | -1.08% | 2,692 |
| Jan 7, 2026 | 127.70 | 128.95 | 123.60 | 125.40 | 125.40 | -1.80% | 3,603 |
| Jan 6, 2026 | 129.85 | 130.00 | 126.05 | 127.70 | 127.70 | 1.71% | 1,246 |
| Jan 5, 2026 | 129.50 | 129.50 | 123.35 | 125.55 | 125.55 | -3.05% | 5,800 |
| Jan 2, 2026 | 133.00 | 133.00 | 125.95 | 129.50 | 129.50 | -0.35% | 14,740 |
| Jan 1, 2026 | 133.90 | 133.90 | 128.05 | 129.95 | 129.95 | 0.04% | 1,739 |
| Dec 31, 2025 | 128.90 | 130.00 | 125.50 | 129.90 | 129.90 | 4.30% | 2,758 |
| Dec 30, 2025 | 128.70 | 130.00 | 123.60 | 124.55 | 124.55 | -3.22% | 8,035 |
| Dec 29, 2025 | 127.05 | 131.40 | 125.20 | 128.70 | 128.70 | -1.49% | 4,549 |
| Dec 26, 2025 | 136.90 | 136.90 | 129.60 | 130.65 | 130.65 | -4.57% | 25,153 |
| Dec 24, 2025 | 135.45 | 136.95 | 135.00 | 136.90 | 136.90 | -0.87% | 3,442 |
| Dec 23, 2025 | 130.15 | 139.80 | 130.15 | 138.10 | 138.10 | 6.11% | 5,754 |
| Dec 22, 2025 | 134.50 | 134.50 | 130.05 | 130.15 | 130.15 | -0.50% | 1,198 |
| Dec 19, 2025 | 129.60 | 134.80 | 129.60 | 130.80 | 130.80 | 0.96% | 2,484 |
| Dec 18, 2025 | 130.00 | 131.70 | 128.00 | 129.55 | 129.55 | -0.54% | 2,548 |
| Dec 17, 2025 | 127.30 | 135.50 | 127.20 | 130.25 | 130.25 | 0.97% | 3,806 |
| Dec 16, 2025 | 133.80 | 133.80 | 126.50 | 129.00 | 129.00 | -1.00% | 3,321 |
| Dec 15, 2025 | 130.50 | 134.20 | 130.00 | 130.30 | 130.30 | 0.15% | 528 |
| Dec 12, 2025 | 130.15 | 133.65 | 130.00 | 130.10 | 130.10 | 0.12% | 1,346 |
| Dec 11, 2025 | 131.30 | 134.95 | 129.60 | 129.95 | 129.95 | -1.03% | 889 |
| Dec 10, 2025 | 130.60 | 136.00 | 130.00 | 131.30 | 131.30 | 0.54% | 3,594 |
| Dec 9, 2025 | 134.40 | 134.40 | 127.35 | 130.60 | 130.60 | 0.97% | 582 |
| Dec 8, 2025 | 132.60 | 134.05 | 127.80 | 129.35 | 129.35 | -4.99% | 6,343 |
| Dec 5, 2025 | 133.70 | 137.00 | 133.70 | 136.15 | 136.15 | 1.83% | 596 |
| Dec 4, 2025 | 136.10 | 138.50 | 132.00 | 133.70 | 133.70 | -1.69% | 664 |
| Dec 3, 2025 | 136.10 | 138.70 | 135.00 | 136.00 | 136.00 | -0.07% | 5,013 |
| Dec 2, 2025 | 136.35 | 139.60 | 135.60 | 136.10 | 136.10 | -0.69% | 4,698 |
| Dec 1, 2025 | 140.20 | 140.20 | 135.50 | 137.05 | 137.05 | -0.80% | 10,908 |
| Nov 28, 2025 | 136.55 | 140.95 | 135.90 | 138.15 | 138.15 | 1.17% | 2,865 |
| Nov 27, 2025 | 140.20 | 140.20 | 136.10 | 136.55 | 136.55 | -1.19% | 3,964 |
| Nov 26, 2025 | 137.00 | 139.90 | 136.35 | 138.20 | 138.20 | 1.43% | 2,460 |
| Nov 25, 2025 | 136.40 | 138.95 | 135.25 | 136.25 | 136.25 | -0.11% | 1,398 |
| Nov 24, 2025 | 143.20 | 143.20 | 136.00 | 136.40 | 136.40 | -3.16% | 6,940 |
| Nov 21, 2025 | 138.10 | 141.00 | 138.10 | 140.85 | 140.85 | 0.28% | 735 |
| Nov 20, 2025 | 142.90 | 142.90 | 139.05 | 140.45 | 139.65 | 0.32% | 2,224 |
| Nov 19, 2025 | 144.90 | 144.90 | 138.20 | 140.00 | 139.20 | -1.82% | 8,190 |
| Nov 18, 2025 | 144.00 | 144.80 | 142.00 | 142.60 | 141.79 | -1.04% | 2,234 |
| Nov 17, 2025 | 144.50 | 144.50 | 136.35 | 144.10 | 143.28 | 0.77% | 10,987 |
| Nov 14, 2025 | 144.00 | 144.45 | 142.90 | 143.00 | 142.19 | 1.02% | 22,043 |
| Nov 13, 2025 | 141.00 | 145.45 | 138.60 | 141.55 | 140.74 | 1.58% | 13,184 |
| Nov 12, 2025 | 140.95 | 140.95 | 136.60 | 139.35 | 138.56 | 1.60% | 3,813 |