Panchsheel Organics Limited (BOM:531726)
India · Delayed Price · Currency is INR 117.45
+0.40 (0.34%)
At close: Jul 31, 2026
Panchsheel Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 117.55 | 119.00 | 117.00 | 117.45 | 117.45 | 0.34% | 607 |
| Jul 30, 2026 | 118.15 | 121.30 | 117.00 | 117.05 | 117.05 | -2.21% | 3,637 |
| Jul 29, 2026 | 120.00 | 121.85 | 118.10 | 119.70 | 119.70 | -0.25% | 5,538 |
| Jul 28, 2026 | 118.10 | 121.85 | 118.00 | 120.00 | 120.00 | 1.61% | 4,764 |
| Jul 27, 2026 | 116.10 | 120.00 | 116.10 | 118.10 | 118.10 | 0.13% | 3,061 |
| Jul 24, 2026 | 113.00 | 117.95 | 113.00 | 117.95 | 117.95 | 0.81% | 74 |
| Jul 23, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | - | 1,639 |
| Jul 22, 2026 | 118.10 | 119.35 | 116.10 | 117.00 | 117.00 | -0.89% | 1,525 |
| Jul 21, 2026 | 115.75 | 122.40 | 115.75 | 118.05 | 118.05 | 1.07% | 987 |
| Jul 20, 2026 | 121.00 | 122.00 | 116.75 | 116.80 | 116.80 | 2.19% | 6,336 |
| Jul 17, 2026 | 118.00 | 119.00 | 110.30 | 114.30 | 114.30 | -3.75% | 6,848 |
| Jul 16, 2026 | 121.00 | 121.00 | 118.15 | 118.75 | 118.75 | -1.41% | 1,788 |
| Jul 15, 2026 | 122.00 | 122.00 | 119.00 | 120.45 | 120.45 | -1.71% | 1,308 |
| Jul 14, 2026 | 125.00 | 125.00 | 120.00 | 122.55 | 122.55 | 3.55% | 1,374 |
| Jul 13, 2026 | 120.00 | 122.50 | 117.70 | 118.35 | 118.35 | -3.31% | 1,725 |
| Jul 10, 2026 | 122.95 | 123.20 | 121.30 | 122.40 | 122.40 | -0.65% | 2,938 |
| Jul 9, 2026 | 117.35 | 124.90 | 117.35 | 123.20 | 123.20 | 4.99% | 4,503 |
| Jul 8, 2026 | 122.85 | 122.85 | 115.00 | 117.35 | 117.35 | -2.69% | 7,249 |
| Jul 7, 2026 | 126.00 | 126.00 | 117.30 | 120.60 | 120.60 | 1.99% | 8,114 |
| Jul 6, 2026 | 117.75 | 120.00 | 117.15 | 118.25 | 118.25 | 0.17% | 2,577 |
| Jul 3, 2026 | 126.00 | 126.00 | 117.55 | 118.05 | 118.05 | 0.43% | 1,706 |
| Jul 2, 2026 | 117.65 | 120.00 | 117.10 | 117.55 | 117.55 | -0.08% | 3,240 |
| Jul 1, 2026 | 117.20 | 118.15 | 117.10 | 117.65 | 117.65 | -0.30% | 2,655 |
| Jun 30, 2026 | 121.05 | 121.05 | 117.10 | 118.00 | 118.00 | -0.97% | 2,414 |
| Jun 29, 2026 | 116.15 | 120.90 | 116.15 | 119.15 | 119.15 | 0.76% | 8,079 |
| Jun 25, 2026 | 124.55 | 124.55 | 118.10 | 118.25 | 118.25 | -1.95% | 3,198 |
| Jun 24, 2026 | 118.80 | 122.00 | 118.00 | 120.60 | 120.60 | 0.54% | 5,626 |
| Jun 23, 2026 | 121.00 | 122.00 | 119.10 | 119.95 | 119.95 | -0.12% | 4,402 |
| Jun 22, 2026 | 121.40 | 122.55 | 118.00 | 120.10 | 120.10 | -1.07% | 2,447 |
| Jun 19, 2026 | 123.00 | 125.45 | 121.25 | 121.40 | 121.40 | -1.78% | 3,682 |
| 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 |