Pentagon Rubber Limited (NSE:PENTAGON)
India · Delayed Price · Currency is INR 93.00
-2.60 (-2.72%)
Sep 11, 2026, 3:07 PM IST
Pentagon Rubber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.72% | 2,000 |
| Sep 10, 2026 | 94.90 | 98.80 | 92.95 | 95.60 | 95.60 | -2.25% | 23,000 |
| Sep 9, 2026 | 100.10 | 100.10 | 91.55 | 97.80 | 97.80 | 1.87% | 56,000 |
| Sep 8, 2026 | 99.00 | 99.55 | 85.00 | 96.00 | 96.00 | 6.08% | 102,000 |
| Sep 7, 2026 | 90.40 | 90.50 | 90.40 | 90.50 | 90.50 | 9.96% | 29,000 |
| Sep 4, 2026 | 82.30 | 82.30 | 82.20 | 82.30 | 82.30 | 9.95% | 33,000 |
| Sep 3, 2026 | 74.85 | 74.85 | 72.95 | 74.85 | 74.85 | 19.95% | 32,000 |
| Sep 2, 2026 | 52.00 | 62.40 | 52.00 | 62.40 | 62.40 | 20.00% | 20,000 |
| Sep 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 2,000 |
| Aug 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.89% | 1,000 |
| Aug 27, 2026 | 50.80 | 50.80 | 50.30 | 50.55 | 50.55 | -2.79% | 4,000 |
| Aug 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,000 |
| Aug 24, 2026 | 50.65 | 52.00 | 50.65 | 52.00 | 52.00 | -1.89% | 2,000 |
| Aug 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,000 |
| Aug 20, 2026 | 52.95 | 53.00 | 49.60 | 53.00 | 53.00 | 2.02% | 3,000 |
| Aug 19, 2026 | 51.55 | 51.95 | 51.55 | 51.95 | 51.95 | 3.38% | 3,000 |
| Aug 18, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | 2,000 |
| Aug 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -5.01% | 1,000 |
| Aug 13, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.63% | 1,000 |
| Aug 11, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 1.76% | 1,000 |
| Aug 10, 2026 | 52.00 | 53.95 | 51.15 | 51.15 | 51.15 | 0.89% | 11,000 |
| Aug 7, 2026 | 52.05 | 52.05 | 50.00 | 50.70 | 50.70 | -7.73% | 10,000 |
| Jul 30, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 3.78% | 1,000 |
| Jul 29, 2026 | 49.50 | 52.95 | 49.50 | 52.95 | 52.95 | 3.12% | 3,000 |
| Jul 27, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -4.82% | 2,000 |
| Jul 24, 2026 | 49.15 | 53.95 | 49.15 | 53.95 | 53.95 | - | 2,000 |
| Jul 23, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | 1,000 |
| Jul 22, 2026 | 51.05 | 53.95 | 50.00 | 53.95 | 53.95 | 0.09% | 13,000 |
| Jul 20, 2026 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | 1.51% | 3,000 |
| Jul 17, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -3.37% | 1,000 |
| Jul 16, 2026 | 53.90 | 54.95 | 53.90 | 54.95 | 54.95 | 3.39% | 3,000 |
| Jul 15, 2026 | 52.65 | 53.95 | 52.00 | 53.15 | 53.15 | 0.95% | 8,000 |
| Jul 14, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -2.50% | 1,000 |
| Jul 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,000 |
| Jul 8, 2026 | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | -3.57% | 2,000 |
| Jul 6, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 2,000 |
| Jul 3, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -0.27% | 2,000 |
| Jul 2, 2026 | 55.90 | 56.20 | 55.90 | 56.15 | 56.15 | 2.28% | 3,000 |
| Jul 1, 2026 | 53.60 | 54.95 | 53.55 | 54.90 | 54.90 | -3.26% | 5,000 |
| Jun 30, 2026 | 56.90 | 56.90 | 56.75 | 56.75 | 56.75 | -0.35% | 5,000 |
| Jun 29, 2026 | 54.05 | 56.95 | 51.55 | 56.95 | 56.95 | -3.39% | 6,000 |
| Jun 19, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 7.18% | 3,000 |
| Jun 18, 2026 | 55.05 | 55.05 | 55.00 | 55.00 | 55.00 | -1.79% | 2,000 |
| Jun 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 1,000 |
| Jun 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.99% | 1,000 |
| Jun 11, 2026 | 59.75 | 59.85 | 55.55 | 55.55 | 55.55 | -4.39% | 4,000 |
| Jun 10, 2026 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | 2.83% | 2,000 |
| Jun 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1,000 |
| Jun 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.22% | 1,000 |
| Jun 2, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.35% | 2,000 |