Pentagon Rubber Limited (NSE:PENTAGON)
India · Delayed Price · Currency is INR 54.00
0.00 (0.00%)
Jul 13, 2026, 10:26 AM IST
Pentagon Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 59.95 | 60.80 | 59.80 | 59.80 | 59.80 | 1.44% | 6,000 |
| May 29, 2026 | 62.55 | 63.35 | 57.00 | 58.95 | 58.95 | -9.17% | 36,000 |
| May 27, 2026 | 63.75 | 65.00 | 63.75 | 64.90 | 64.90 | -1.67% | 3,000 |
| May 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,000 |
| May 22, 2026 | 63.05 | 66.00 | 63.05 | 66.00 | 66.00 | -1.20% | 6,000 |
| May 21, 2026 | 64.55 | 66.80 | 64.55 | 66.80 | 66.80 | -8.43% | 3,000 |
| May 19, 2026 | 68.50 | 72.95 | 63.55 | 72.95 | 72.95 | 6.50% | 7,000 |
| May 15, 2026 | 66.95 | 68.50 | 66.95 | 68.50 | 68.50 | 8.64% | 3,000 |
| May 13, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -3.00% | 1,000 |
| May 8, 2026 | 65.15 | 65.15 | 65.00 | 65.00 | 65.00 | -7.08% | 3,000 |
| May 7, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 3.10% | 2,000 |
| May 4, 2026 | 67.05 | 67.85 | 64.10 | 67.85 | 67.85 | -0.15% | 7,000 |
| Apr 30, 2026 | 66.50 | 67.95 | 65.60 | 67.95 | 67.95 | 2.26% | 6,000 |
| Apr 29, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -10.32% | 1,000 |
| Apr 24, 2026 | 66.60 | 76.65 | 66.60 | 74.10 | 74.10 | 6.08% | 5,000 |
| Apr 22, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 2,000 |
| Apr 20, 2026 | 64.20 | 69.85 | 64.20 | 69.85 | 69.85 | 3.94% | 3,000 |
| Apr 15, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -10.34% | 1,000 |
| Apr 10, 2026 | 64.95 | 74.95 | 61.20 | 74.95 | 74.95 | 15.40% | 4,000 |
| Apr 8, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | 1,000 |
| Apr 7, 2026 | 57.15 | 64.95 | 57.15 | 64.95 | 64.95 | 17.24% | 6,000 |
| Apr 6, 2026 | 51.15 | 55.40 | 51.15 | 55.40 | 55.40 | 0.73% | 2,000 |
| Mar 30, 2026 | 55.00 | 55.10 | 54.00 | 55.00 | 55.00 | -5.17% | 14,000 |
| Mar 27, 2026 | 61.00 | 63.00 | 56.30 | 58.00 | 58.00 | -7.94% | 22,000 |
| Mar 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 2,000 |
| Mar 24, 2026 | 60.05 | 60.20 | 60.00 | 60.00 | 60.00 | -0.08% | 8,000 |
| Mar 23, 2026 | 62.00 | 62.00 | 60.00 | 60.05 | 60.05 | -1.88% | 4,000 |
| Mar 20, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | -1.29% | 5,000 |
| Mar 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,000 |
| Mar 16, 2026 | 60.00 | 62.50 | 60.00 | 62.00 | 62.00 | -4.62% | 4,000 |
| Mar 12, 2026 | 62.05 | 66.90 | 62.00 | 65.00 | 65.00 | -9.47% | 6,000 |
| Mar 11, 2026 | 58.10 | 72.95 | 58.05 | 71.80 | 71.80 | 13.97% | 14,000 |
| Mar 10, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 15,000 |
| Mar 9, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | -1.59% | 2,000 |