Panchsheel Organics Limited (BOM:531726)
India · Delayed Price · Currency is INR 144.00
-0.10 (-0.07%)
At close: May 29, 2026
Panchsheel Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 145.15 | 148.95 | 142.00 | 144.00 | 144.00 | -0.07% | 9,219 |
| May 27, 2026 | 149.50 | 149.50 | 141.30 | 144.10 | 144.10 | -0.72% | 5,788 |
| May 26, 2026 | 144.25 | 148.00 | 143.00 | 145.15 | 145.15 | 0.14% | 14,715 |
| May 25, 2026 | 149.45 | 154.40 | 142.00 | 144.95 | 144.95 | -1.26% | 18,418 |
| May 22, 2026 | 151.95 | 152.00 | 142.95 | 146.80 | 146.80 | 0.41% | 29,431 |
| May 21, 2026 | 140.95 | 152.35 | 139.00 | 146.20 | 146.20 | 6.29% | 53,484 |
| May 20, 2026 | 133.00 | 140.00 | 132.20 | 137.55 | 137.55 | 5.24% | 65,455 |
| May 19, 2026 | 129.10 | 131.00 | 125.95 | 130.70 | 130.70 | 0.50% | 8,119 |
| May 18, 2026 | 125.00 | 135.00 | 125.00 | 130.05 | 130.05 | 1.68% | 12,595 |
| May 15, 2026 | 129.00 | 135.00 | 125.05 | 127.90 | 127.90 | 0.95% | 39,263 |
| May 14, 2026 | 125.00 | 127.00 | 120.50 | 126.70 | 126.70 | 4.67% | 19,707 |
| May 13, 2026 | 119.90 | 122.00 | 118.10 | 121.05 | 121.05 | 4.13% | 4,282 |
| May 12, 2026 | 122.35 | 125.25 | 115.50 | 116.25 | 116.25 | -4.99% | 1,837 |
| May 11, 2026 | 122.00 | 124.85 | 118.85 | 122.35 | 122.35 | 0.29% | 1,499 |
| May 8, 2026 | 120.60 | 124.85 | 119.45 | 122.00 | 122.00 | 1.12% | 6,712 |
| May 7, 2026 | 118.80 | 123.00 | 115.05 | 120.65 | 120.65 | 4.73% | 7,126 |
| May 6, 2026 | 115.00 | 116.00 | 114.45 | 115.20 | 115.20 | 0.70% | 707 |
| May 5, 2026 | 115.10 | 118.00 | 113.00 | 114.40 | 114.40 | -0.74% | 685 |
| May 4, 2026 | 114.00 | 117.50 | 112.80 | 115.25 | 115.25 | -0.36% | 1,010 |
| Apr 30, 2026 | 120.00 | 120.00 | 113.83 | 115.67 | 115.67 | 1.63% | 2,514 |
| Apr 29, 2026 | 117.00 | 117.00 | 111.55 | 113.82 | 113.82 | -1.99% | 22,541 |
| Apr 28, 2026 | 117.35 | 120.00 | 115.20 | 116.13 | 116.13 | -0.43% | 2,432 |
| Apr 27, 2026 | 121.30 | 121.30 | 115.33 | 116.63 | 116.63 | -3.55% | 2,531 |
| Apr 24, 2026 | 117.01 | 123.99 | 115.20 | 120.92 | 120.92 | 3.33% | 3,999 |
| Apr 23, 2026 | 124.90 | 124.90 | 116.00 | 117.02 | 117.02 | -3.89% | 4,595 |
| Apr 22, 2026 | 126.98 | 126.98 | 119.10 | 121.75 | 121.75 | -1.16% | 842 |
| Apr 21, 2026 | 125.79 | 128.00 | 120.30 | 123.18 | 123.18 | -2.24% | 2,753 |
| Apr 20, 2026 | 125.93 | 128.70 | 123.02 | 126.00 | 126.00 | 2.06% | 5,212 |
| Apr 17, 2026 | 115.00 | 125.00 | 115.00 | 123.46 | 123.46 | 8.60% | 9,723 |
| Apr 16, 2026 | 114.00 | 116.00 | 112.62 | 113.68 | 113.68 | 0.95% | 2,900 |
| Apr 15, 2026 | 112.50 | 113.50 | 111.00 | 112.61 | 112.61 | 0.69% | 6,118 |
| Apr 13, 2026 | 106.10 | 112.00 | 105.89 | 111.84 | 111.84 | 3.08% | 1,698 |
| Apr 10, 2026 | 107.82 | 111.00 | 105.70 | 108.50 | 108.50 | 0.63% | 3,119 |
| Apr 9, 2026 | 106.08 | 108.00 | 105.98 | 107.82 | 107.82 | -0.53% | 600 |
| Apr 8, 2026 | 107.40 | 110.90 | 105.99 | 108.39 | 108.39 | 4.21% | 6,050 |
| Apr 7, 2026 | 103.29 | 107.00 | 100.00 | 104.01 | 104.01 | 0.20% | 4,930 |
| Apr 6, 2026 | 103.48 | 104.25 | 100.89 | 103.80 | 103.80 | 0.31% | 935 |
| Apr 2, 2026 | 101.89 | 105.00 | 98.10 | 103.48 | 103.48 | 0.74% | 1,304 |
| Apr 1, 2026 | 94.00 | 104.25 | 90.00 | 102.72 | 102.72 | 13.88% | 17,544 |
| Mar 30, 2026 | 105.00 | 105.00 | 86.10 | 90.20 | 90.20 | -10.34% | 81,973 |
| Mar 27, 2026 | 103.00 | 107.55 | 96.00 | 100.60 | 100.60 | -2.71% | 10,812 |
| Mar 25, 2026 | 95.00 | 109.00 | 94.00 | 103.40 | 103.40 | 10.35% | 26,376 |
| Mar 24, 2026 | 96.00 | 97.65 | 92.00 | 93.70 | 93.70 | -2.04% | 20,758 |
| Mar 23, 2026 | 101.95 | 101.95 | 92.25 | 95.65 | 95.65 | -6.23% | 9,426 |
| Mar 20, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 0.29% | 2,145 |
| Mar 19, 2026 | 103.40 | 104.40 | 101.10 | 101.70 | 101.70 | -2.73% | 10,741 |
| Mar 18, 2026 | 102.70 | 104.90 | 102.70 | 104.55 | 104.55 | 4.50% | 8,587 |
| Mar 17, 2026 | 99.60 | 103.00 | 96.55 | 100.05 | 100.05 | -1.48% | 31,825 |
| Mar 16, 2026 | 107.60 | 107.60 | 98.25 | 101.55 | 101.55 | -1.50% | 13,068 |
| Mar 13, 2026 | 102.05 | 104.15 | 100.65 | 103.10 | 103.10 | 1.93% | 1,004 |