Panchsheel Organics Limited (BOM:531726)
India · Delayed Price · Currency is INR 118.70
-2.10 (-1.74%)
At close: Aug 21, 2026
Panchsheel Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 118.10 | 119.35 | 116.10 | 117.00 | 116.23 | -0.89% | 1,525 |
| Jul 21, 2026 | 115.75 | 122.40 | 115.75 | 118.05 | 117.27 | 1.07% | 987 |
| Jul 20, 2026 | 121.00 | 122.00 | 116.75 | 116.80 | 116.03 | 2.19% | 6,336 |
| Jul 17, 2026 | 118.00 | 119.00 | 110.30 | 114.30 | 113.55 | -3.75% | 6,848 |
| Jul 16, 2026 | 121.00 | 121.00 | 118.15 | 118.75 | 117.97 | -1.41% | 1,788 |
| Jul 15, 2026 | 122.00 | 122.00 | 119.00 | 120.45 | 119.66 | -1.71% | 1,308 |
| Jul 14, 2026 | 125.00 | 125.00 | 120.00 | 122.55 | 121.74 | 3.55% | 1,374 |
| Jul 13, 2026 | 120.00 | 122.50 | 117.70 | 118.35 | 117.57 | -3.31% | 1,725 |
| Jul 10, 2026 | 122.95 | 123.20 | 121.30 | 122.40 | 121.59 | -0.65% | 2,938 |
| Jul 9, 2026 | 117.35 | 124.90 | 117.35 | 123.20 | 122.39 | 4.99% | 4,503 |
| Jul 8, 2026 | 122.85 | 122.85 | 115.00 | 117.35 | 116.58 | -2.69% | 7,249 |
| Jul 7, 2026 | 126.00 | 126.00 | 117.30 | 120.60 | 119.81 | 1.99% | 8,114 |
| Jul 6, 2026 | 117.75 | 120.00 | 117.15 | 118.25 | 117.47 | 0.17% | 2,577 |
| Jul 3, 2026 | 126.00 | 126.00 | 117.55 | 118.05 | 117.27 | 0.43% | 1,706 |
| Jul 2, 2026 | 117.65 | 120.00 | 117.10 | 117.55 | 116.78 | -0.08% | 3,240 |
| Jul 1, 2026 | 117.20 | 118.15 | 117.10 | 117.65 | 116.88 | -0.30% | 2,655 |
| Jun 30, 2026 | 121.05 | 121.05 | 117.10 | 118.00 | 117.22 | -0.97% | 2,414 |
| Jun 29, 2026 | 116.15 | 120.90 | 116.15 | 119.15 | 118.37 | 0.76% | 8,079 |
| Jun 25, 2026 | 124.55 | 124.55 | 118.10 | 118.25 | 117.47 | -1.95% | 3,198 |
| Jun 24, 2026 | 118.80 | 122.00 | 118.00 | 120.60 | 119.81 | 0.54% | 5,626 |
| Jun 23, 2026 | 121.00 | 122.00 | 119.10 | 119.95 | 119.16 | -0.12% | 4,402 |
| Jun 22, 2026 | 121.40 | 122.55 | 118.00 | 120.10 | 119.31 | -1.07% | 2,447 |
| Jun 19, 2026 | 123.00 | 125.45 | 121.25 | 121.40 | 120.60 | -1.78% | 3,682 |
| Jun 18, 2026 | 117.60 | 126.00 | 117.60 | 123.60 | 122.79 | 3.00% | 4,968 |
| Jun 17, 2026 | 119.10 | 121.85 | 117.00 | 120.00 | 119.21 | -0.50% | 12,748 |
| Jun 16, 2026 | 119.80 | 121.20 | 118.25 | 120.60 | 119.81 | 1.30% | 4,588 |
| Jun 15, 2026 | 118.80 | 119.95 | 116.20 | 119.05 | 118.27 | 0.25% | 5,132 |
| Jun 12, 2026 | 115.15 | 121.85 | 114.35 | 118.75 | 117.97 | 1.50% | 3,735 |