Panchsheel Organics Limited (BOM:531726)
India · Delayed Price · Currency is INR 121.40
-2.20 (-1.78%)
At close: Jun 19, 2026
Panchsheel Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 117.60 | 126.00 | 117.60 | 123.60 | 123.60 | 3.00% | 4,968 |
| Jun 17, 2026 | 119.10 | 121.85 | 117.00 | 120.00 | 120.00 | -0.50% | 12,748 |
| Jun 16, 2026 | 119.80 | 121.20 | 118.25 | 120.60 | 120.60 | 1.30% | 4,588 |
| Jun 15, 2026 | 118.80 | 119.95 | 116.20 | 119.05 | 119.05 | 0.25% | 5,132 |
| Jun 12, 2026 | 115.15 | 121.85 | 114.35 | 118.75 | 118.75 | 1.50% | 3,735 |
| Jun 11, 2026 | 120.45 | 120.50 | 114.20 | 117.80 | 117.00 | 0.99% | 4,491 |
| Jun 10, 2026 | 121.05 | 124.80 | 115.05 | 116.65 | 115.86 | -6.61% | 14,123 |
| Jun 9, 2026 | 128.95 | 128.95 | 122.00 | 124.90 | 124.05 | 2.67% | 945 |
| Jun 8, 2026 | 128.00 | 128.00 | 120.00 | 121.65 | 120.82 | -4.48% | 3,397 |
| Jun 5, 2026 | 123.95 | 128.90 | 121.50 | 127.35 | 126.49 | 2.49% | 9,230 |
| Jun 4, 2026 | 125.95 | 128.00 | 122.00 | 124.25 | 123.41 | 2.56% | 9,776 |
| Jun 3, 2026 | 123.00 | 124.40 | 121.00 | 121.15 | 120.33 | -1.30% | 2,816 |
| Jun 2, 2026 | 122.90 | 124.20 | 114.05 | 122.75 | 121.92 | 6.19% | 9,706 |
| Jun 1, 2026 | 138.90 | 138.90 | 115.20 | 115.60 | 114.81 | -19.72% | 73,695 |
| May 29, 2026 | 145.15 | 148.95 | 142.00 | 144.00 | 143.02 | -0.07% | 9,219 |
| May 27, 2026 | 149.50 | 149.50 | 141.30 | 144.10 | 143.12 | -0.72% | 5,788 |
| May 26, 2026 | 144.25 | 148.00 | 143.00 | 145.15 | 144.16 | 0.14% | 14,715 |
| May 25, 2026 | 149.45 | 154.40 | 142.00 | 144.95 | 143.97 | -1.26% | 18,418 |
| May 22, 2026 | 151.95 | 152.00 | 142.95 | 146.80 | 145.80 | 0.41% | 29,431 |
| May 21, 2026 | 140.95 | 152.35 | 139.00 | 146.20 | 145.21 | 6.29% | 53,484 |
| May 20, 2026 | 133.00 | 140.00 | 132.20 | 137.55 | 136.62 | 5.24% | 65,455 |
| May 19, 2026 | 129.10 | 131.00 | 125.95 | 130.70 | 129.81 | 0.50% | 8,119 |
| May 18, 2026 | 125.00 | 135.00 | 125.00 | 130.05 | 129.17 | 1.68% | 12,595 |
| May 15, 2026 | 129.00 | 135.00 | 125.05 | 127.90 | 127.03 | 0.95% | 39,263 |
| May 14, 2026 | 125.00 | 127.00 | 120.50 | 126.70 | 125.84 | 4.67% | 19,707 |
| May 13, 2026 | 119.90 | 122.00 | 118.10 | 121.05 | 120.23 | 4.13% | 4,282 |
| May 12, 2026 | 122.35 | 125.25 | 115.50 | 116.25 | 115.46 | -4.99% | 1,837 |
| May 11, 2026 | 122.00 | 124.85 | 118.85 | 122.35 | 121.52 | 0.29% | 1,499 |
| May 8, 2026 | 120.60 | 124.85 | 119.45 | 122.00 | 121.17 | 1.12% | 6,712 |
| May 7, 2026 | 118.80 | 123.00 | 115.05 | 120.65 | 119.83 | 4.73% | 7,126 |
| May 6, 2026 | 115.00 | 116.00 | 114.45 | 115.20 | 114.42 | 0.70% | 707 |
| May 5, 2026 | 115.10 | 118.00 | 113.00 | 114.40 | 113.62 | -0.74% | 685 |
| May 4, 2026 | 114.00 | 117.50 | 112.80 | 115.25 | 114.47 | -0.36% | 1,010 |
| Apr 30, 2026 | 120.00 | 120.00 | 113.83 | 115.67 | 114.88 | 1.63% | 2,514 |
| Apr 29, 2026 | 117.00 | 117.00 | 111.55 | 113.82 | 113.05 | -1.99% | 22,541 |
| Apr 28, 2026 | 117.35 | 120.00 | 115.20 | 116.13 | 115.34 | -0.43% | 2,432 |
| Apr 27, 2026 | 121.30 | 121.30 | 115.33 | 116.63 | 115.84 | -3.55% | 2,531 |
| Apr 24, 2026 | 117.01 | 123.99 | 115.20 | 120.92 | 120.10 | 3.33% | 3,999 |
| Apr 23, 2026 | 124.90 | 124.90 | 116.00 | 117.02 | 116.23 | -3.89% | 4,595 |
| Apr 22, 2026 | 126.98 | 126.98 | 119.10 | 121.75 | 120.92 | -1.16% | 842 |
| Apr 21, 2026 | 125.79 | 128.00 | 120.30 | 123.18 | 122.34 | -2.24% | 2,753 |
| Apr 20, 2026 | 125.93 | 128.70 | 123.02 | 126.00 | 125.14 | 2.06% | 5,212 |
| Apr 17, 2026 | 115.00 | 125.00 | 115.00 | 123.46 | 122.62 | 8.60% | 9,723 |
| Apr 16, 2026 | 114.00 | 116.00 | 112.62 | 113.68 | 112.91 | 0.95% | 2,900 |
| Apr 15, 2026 | 112.50 | 113.50 | 111.00 | 112.61 | 111.85 | 0.69% | 6,118 |
| Apr 13, 2026 | 106.10 | 112.00 | 105.89 | 111.84 | 111.08 | 3.08% | 1,698 |
| Apr 10, 2026 | 107.82 | 111.00 | 105.70 | 108.50 | 107.76 | 0.63% | 3,119 |
| Apr 9, 2026 | 106.08 | 108.00 | 105.98 | 107.82 | 107.09 | -0.53% | 600 |
| Apr 8, 2026 | 107.40 | 110.90 | 105.99 | 108.39 | 107.65 | 4.21% | 6,050 |
| Apr 7, 2026 | 103.29 | 107.00 | 100.00 | 104.01 | 103.30 | 0.20% | 4,930 |