Panchsheel Organics Limited (BOM:531726)
India · Delayed Price · Currency is INR 136.20
+0.80 (0.59%)
At close: Oct 10, 2025
Panchsheel Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 135.00 | 137.95 | 132.05 | 135.65 | 135.65 | -0.40% | 15,666 |
| Oct 10, 2025 | 135.50 | 137.45 | 135.00 | 136.20 | 136.20 | 0.59% | 4,700 |
| Oct 9, 2025 | 135.25 | 137.85 | 134.15 | 135.40 | 135.40 | 0.11% | 23,217 |
| Oct 8, 2025 | 135.35 | 139.30 | 135.00 | 135.25 | 135.25 | -0.07% | 6,108 |
| Oct 7, 2025 | 137.00 | 137.75 | 135.00 | 135.35 | 135.35 | -1.02% | 7,512 |
| Oct 6, 2025 | 133.60 | 138.95 | 131.00 | 136.75 | 136.75 | 0.51% | 5,535 |
| Oct 3, 2025 | 137.00 | 143.40 | 135.00 | 136.05 | 136.05 | -0.69% | 8,772 |
| Oct 1, 2025 | 139.90 | 139.90 | 135.00 | 137.00 | 137.00 | 1.07% | 5,237 |
| Sep 30, 2025 | 137.00 | 139.90 | 134.00 | 135.55 | 135.55 | -1.06% | 16,013 |
| Sep 29, 2025 | 142.00 | 142.00 | 136.20 | 137.00 | 137.00 | -1.93% | 14,887 |
| Sep 26, 2025 | 142.45 | 142.45 | 137.30 | 139.70 | 139.70 | 0.79% | 6,710 |
| Sep 25, 2025 | 143.50 | 144.00 | 136.00 | 138.60 | 138.60 | -2.87% | 20,570 |
| Sep 24, 2025 | 142.00 | 144.75 | 141.90 | 142.70 | 142.70 | 0.21% | 2,973 |
| Sep 23, 2025 | 141.55 | 146.00 | 141.40 | 142.40 | 142.40 | -0.42% | 4,809 |
| Sep 22, 2025 | 145.95 | 148.50 | 138.00 | 143.00 | 143.00 | -0.42% | 12,931 |
| Sep 19, 2025 | 146.40 | 146.65 | 140.05 | 143.60 | 143.60 | 0.53% | 11,019 |
| Sep 18, 2025 | 144.00 | 148.55 | 142.00 | 142.85 | 142.85 | -0.83% | 6,071 |
| Sep 17, 2025 | 144.10 | 146.80 | 143.20 | 144.05 | 144.05 | 0.63% | 7,187 |
| Sep 16, 2025 | 143.00 | 147.20 | 141.05 | 143.15 | 143.15 | 2.10% | 12,006 |
| Sep 15, 2025 | 143.20 | 148.10 | 136.00 | 140.20 | 140.20 | -1.99% | 15,946 |
| Sep 12, 2025 | 142.75 | 148.00 | 142.00 | 143.05 | 143.05 | 0.21% | 11,361 |
| Sep 11, 2025 | 146.00 | 148.95 | 140.00 | 142.75 | 142.75 | -1.99% | 12,702 |
| Sep 10, 2025 | 145.25 | 149.85 | 145.25 | 145.65 | 145.65 | 0.28% | 5,460 |
| Sep 9, 2025 | 148.60 | 148.90 | 144.00 | 145.25 | 145.25 | -1.06% | 11,203 |
| Sep 8, 2025 | 148.00 | 151.70 | 145.30 | 146.80 | 146.80 | -0.74% | 7,772 |
| Sep 5, 2025 | 150.00 | 150.00 | 144.00 | 147.90 | 147.90 | 0.51% | 11,925 |
| Sep 4, 2025 | 151.10 | 154.80 | 145.20 | 147.15 | 147.15 | -2.61% | 15,807 |
| Sep 3, 2025 | 153.00 | 155.00 | 146.30 | 151.10 | 151.10 | -0.89% | 12,124 |
| Sep 2, 2025 | 154.50 | 156.70 | 152.00 | 152.45 | 152.45 | -1.29% | 3,663 |
| Sep 1, 2025 | 151.55 | 155.80 | 151.00 | 154.45 | 154.45 | 2.25% | 6,777 |
| Aug 29, 2025 | 150.00 | 156.50 | 149.25 | 151.05 | 151.05 | 0.30% | 5,682 |
| Aug 28, 2025 | 154.10 | 156.90 | 149.00 | 150.60 | 150.60 | -0.43% | 6,005 |
| Aug 26, 2025 | 154.80 | 154.80 | 150.25 | 151.25 | 151.25 | -0.82% | 11,426 |
| Aug 25, 2025 | 154.00 | 156.90 | 150.00 | 152.50 | 152.50 | 0.69% | 8,291 |
| Aug 22, 2025 | 152.80 | 158.65 | 150.65 | 151.45 | 151.45 | -0.88% | 8,184 |
| Aug 21, 2025 | 155.00 | 158.00 | 152.25 | 152.80 | 152.00 | -0.62% | 6,750 |
| Aug 20, 2025 | 153.80 | 155.80 | 151.10 | 153.75 | 152.95 | 1.75% | 6,036 |
| Aug 19, 2025 | 148.35 | 153.85 | 146.50 | 151.10 | 150.31 | 1.04% | 12,217 |
| Aug 18, 2025 | 158.15 | 161.00 | 146.55 | 149.55 | 148.77 | -9.12% | 56,193 |
| Aug 14, 2025 | 174.00 | 175.60 | 163.00 | 164.55 | 163.69 | -4.22% | 15,068 |
| Aug 13, 2025 | 171.05 | 176.00 | 169.00 | 171.80 | 170.90 | 0.03% | 9,330 |
| Aug 12, 2025 | 171.10 | 175.95 | 168.45 | 171.75 | 170.85 | 0.38% | 8,428 |
| Aug 11, 2025 | 170.00 | 175.00 | 168.05 | 171.10 | 170.20 | 2.73% | 11,040 |
| Aug 8, 2025 | 160.60 | 170.50 | 160.60 | 166.55 | 165.68 | 1.55% | 7,396 |
| Aug 7, 2025 | 169.30 | 172.55 | 160.50 | 164.00 | 163.14 | -3.13% | 16,683 |
| Aug 6, 2025 | 178.00 | 178.00 | 165.10 | 169.30 | 168.41 | -4.21% | 12,476 |
| Aug 5, 2025 | 179.80 | 179.95 | 174.25 | 176.75 | 175.83 | -0.42% | 14,106 |
| Aug 4, 2025 | 178.90 | 180.00 | 168.20 | 177.50 | 176.57 | 2.72% | 23,226 |
| Aug 1, 2025 | 184.00 | 184.00 | 172.10 | 172.80 | 171.90 | -3.46% | 25,817 |
| Jul 31, 2025 | 174.90 | 179.90 | 170.10 | 179.00 | 178.06 | 1.30% | 42,558 |