Panchsheel Organics Limited (BOM:531726)
India · Delayed Price · Currency is INR 102.85
-4.10 (-3.83%)
At close: Oct 1, 2026
Panchsheel Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 108.00 | 108.00 | 102.00 | 102.85 | 102.85 | -3.83% | 4,461 |
| Sep 30, 2026 | 105.10 | 108.55 | 105.10 | 106.95 | 106.95 | 2.30% | 2,839 |
| Sep 29, 2026 | 105.30 | 107.00 | 104.05 | 104.55 | 104.55 | -0.24% | 1,889 |
| Sep 28, 2026 | 109.85 | 109.85 | 104.00 | 104.80 | 104.80 | -1.32% | 5,868 |
| Sep 25, 2026 | 108.90 | 108.90 | 106.20 | 106.20 | 106.20 | -0.42% | 1,953 |
| Sep 24, 2026 | 108.05 | 109.95 | 106.55 | 106.65 | 106.65 | -2.69% | 1,347 |
| Sep 23, 2026 | 114.00 | 114.00 | 108.00 | 109.60 | 109.60 | -0.81% | 4,207 |
| Sep 22, 2026 | 111.50 | 111.50 | 110.00 | 110.50 | 110.50 | 0.36% | 2,177 |
| Sep 21, 2026 | 109.15 | 111.60 | 106.00 | 110.10 | 110.10 | -1.30% | 4,778 |
| Sep 18, 2026 | 109.20 | 111.95 | 108.00 | 111.55 | 111.55 | 2.15% | 3,827 |
| Sep 17, 2026 | 105.10 | 110.95 | 105.10 | 109.20 | 109.20 | 3.56% | 6,041 |
| Sep 16, 2026 | 107.15 | 109.20 | 104.65 | 105.45 | 105.45 | -1.59% | 3,812 |
| Sep 15, 2026 | 109.00 | 110.55 | 106.10 | 107.15 | 107.15 | -1.70% | 6,745 |
| Sep 11, 2026 | 110.30 | 111.85 | 109.00 | 109.00 | 109.00 | -1.49% | 3,920 |
| Sep 10, 2026 | 107.00 | 113.95 | 107.00 | 110.65 | 110.65 | 4.83% | 12,406 |
| Sep 9, 2026 | 102.40 | 108.25 | 102.00 | 105.55 | 105.55 | 1.93% | 11,400 |
| Sep 8, 2026 | 103.50 | 105.35 | 101.90 | 103.55 | 103.55 | -0.58% | 30,592 |
| Sep 7, 2026 | 107.00 | 107.00 | 101.30 | 104.15 | 104.15 | -1.75% | 19,788 |
| Sep 4, 2026 | 111.00 | 118.00 | 101.00 | 106.00 | 106.00 | -3.85% | 86,752 |
| Sep 3, 2026 | 112.55 | 113.55 | 109.00 | 110.25 | 110.25 | -1.52% | 3,315 |
| Sep 2, 2026 | 116.00 | 116.00 | 110.50 | 111.95 | 111.95 | -3.91% | 15,187 |
| Sep 1, 2026 | 116.05 | 118.90 | 113.00 | 116.50 | 116.50 | 0.39% | 24,392 |
| Aug 31, 2026 | 116.00 | 118.90 | 115.00 | 116.05 | 116.05 | -0.43% | 34,453 |
| Aug 28, 2026 | 118.00 | 120.90 | 116.40 | 116.55 | 116.55 | -1.60% | 6,300 |
| Aug 27, 2026 | 117.70 | 121.80 | 116.25 | 118.45 | 118.45 | 0.34% | 5,811 |
| Aug 26, 2026 | 117.10 | 119.00 | 116.70 | 118.05 | 118.05 | 1.16% | 2,157 |
| Aug 25, 2026 | 118.05 | 121.90 | 115.15 | 116.70 | 116.70 | -1.35% | 8,679 |
| Aug 24, 2026 | 118.70 | 122.00 | 116.55 | 118.30 | 118.30 | -0.34% | 10,922 |
| Aug 21, 2026 | 121.90 | 124.50 | 118.70 | 118.70 | 118.70 | -1.74% | 3,380 |
| Aug 20, 2026 | 119.80 | 124.85 | 119.80 | 121.60 | 120.80 | 1.50% | 4,994 |
| Aug 19, 2026 | 120.00 | 120.00 | 115.60 | 119.80 | 119.01 | 2.83% | 19,446 |
| Aug 18, 2026 | 121.95 | 122.00 | 116.00 | 116.50 | 115.73 | -2.51% | 16,561 |
| Aug 17, 2026 | 118.00 | 126.00 | 114.95 | 119.50 | 118.71 | -2.33% | 25,102 |
| Aug 14, 2026 | 125.95 | 125.95 | 118.00 | 122.35 | 121.55 | 0.74% | 5,716 |
| Aug 13, 2026 | 118.00 | 126.25 | 118.00 | 121.45 | 120.65 | 3.71% | 11,950 |
| Aug 12, 2026 | 115.30 | 118.95 | 115.00 | 117.10 | 116.33 | -1.64% | 3,323 |
| Aug 11, 2026 | 117.55 | 119.50 | 117.00 | 119.05 | 118.27 | 1.75% | 4,747 |
| Aug 10, 2026 | 115.80 | 118.70 | 115.80 | 117.00 | 116.23 | 3.91% | 11,831 |
| Aug 7, 2026 | 113.30 | 116.00 | 112.15 | 112.60 | 111.86 | -0.62% | 15,514 |
| Aug 6, 2026 | 114.35 | 116.90 | 112.15 | 113.30 | 112.55 | -1.39% | 9,229 |
| Aug 5, 2026 | 114.00 | 114.95 | 111.80 | 114.90 | 114.14 | 1.95% | 1,469 |
| Aug 4, 2026 | 119.90 | 119.90 | 112.05 | 112.70 | 111.96 | -3.92% | 20,959 |
| Aug 3, 2026 | 117.45 | 125.00 | 112.00 | 117.30 | 116.53 | -0.13% | 22,438 |
| Jul 31, 2026 | 117.55 | 119.00 | 117.00 | 117.45 | 116.68 | 0.34% | 607 |
| Jul 30, 2026 | 118.15 | 121.30 | 117.00 | 117.05 | 116.28 | -2.21% | 3,637 |
| Jul 29, 2026 | 120.00 | 121.85 | 118.10 | 119.70 | 118.91 | -0.25% | 5,538 |
| Jul 28, 2026 | 118.10 | 121.85 | 118.00 | 120.00 | 119.21 | 1.61% | 4,764 |
| Jul 27, 2026 | 116.10 | 120.00 | 116.10 | 118.10 | 117.32 | 0.13% | 3,061 |
| Jul 24, 2026 | 113.00 | 117.95 | 113.00 | 117.95 | 117.17 | 0.81% | 74 |
| Jul 23, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 116.23 | - | 1,639 |