Pentagon Rubber Limited (NSE:PENTAGON)
India · Delayed Price · Currency is INR 84.55
-4.45 (-5.00%)
Oct 7, 2026, 3:18 PM IST
Pentagon Rubber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 87.20 | 87.20 | 84.55 | 84.55 | 84.55 | -5.00% | 3,000 |
| Oct 6, 2026 | 84.70 | 89.00 | 84.70 | 89.00 | 89.00 | 4.95% | 2,000 |
| Oct 5, 2026 | 77.10 | 84.80 | 77.00 | 84.80 | 84.80 | 4.95% | 3,000 |
| Oct 1, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -4.94% | 1,000 |
| Sep 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 1,000 |
| Sep 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -4.97% | 1,000 |
| Sep 25, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 0.28% | 2,000 |
| Sep 24, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 1,000 |
| Sep 23, 2026 | 92.30 | 95.75 | 92.30 | 95.00 | 95.00 | 4.17% | 7,000 |
| Sep 22, 2026 | 100.00 | 100.50 | 91.20 | 91.20 | 91.20 | -4.90% | 13,000 |
| Sep 21, 2026 | 95.25 | 95.90 | 95.25 | 95.90 | 95.90 | 4.98% | 21,000 |
| Sep 18, 2026 | 91.00 | 91.35 | 87.10 | 91.35 | 91.35 | 5.00% | 7,000 |
| Sep 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.06% | 1,000 |
| Sep 16, 2026 | 86.95 | 90.00 | 86.95 | 86.95 | 86.95 | -4.87% | 11,000 |
| Sep 15, 2026 | 91.10 | 93.00 | 91.10 | 91.40 | 91.40 | -1.72% | 7,000 |
| 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 |