Pentokey Organy (India) Limited (BOM:524210)
India
· Delayed Price · Currency is INR 31.96
-6.04 (-15.89%)
At close: Mar 10, 2026
Pentokey Organy (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.96 | 38.00 | 36.96 | 38.00 | 38.00 | 4.11% | 115 |
| Mar 6, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.42% | 80 |
| Mar 5, 2026 | 34.06 | 35.99 | 33.01 | 35.99 | 35.99 | 5.67% | 339 |
| Mar 4, 2026 | 34.89 | 34.90 | 34.06 | 34.06 | 34.06 | -2.38% | 259 |
| Mar 2, 2026 | 33.26 | 39.63 | 33.26 | 34.89 | 34.89 | -12.77% | 250 |
| Feb 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9.62% | 1 |
| Feb 26, 2026 | 37.26 | 38.85 | 36.28 | 36.49 | 36.49 | -1.11% | 569 |
| Feb 25, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | 0.03% | 516 |
| Feb 24, 2026 | 36.30 | 36.89 | 36.30 | 36.89 | 36.89 | -1.15% | 269 |
| Feb 23, 2026 | 37.00 | 39.99 | 37.00 | 37.32 | 37.32 | -12.80% | 1,187 |
| Feb 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 2 |
| Feb 19, 2026 | 39.00 | 42.80 | 39.00 | 42.80 | 42.80 | 8.85% | 2,158 |
| Feb 18, 2026 | 43.00 | 43.00 | 39.00 | 39.32 | 39.32 | -0.96% | 70 |
| Feb 17, 2026 | 39.75 | 39.75 | 39.70 | 39.70 | 39.70 | -4.34% | 1,525 |
| Feb 16, 2026 | 41.81 | 42.80 | 41.50 | 41.50 | 41.50 | 0.24% | 147 |
| Feb 13, 2026 | 38.00 | 42.49 | 38.00 | 41.40 | 41.40 | 9.73% | 1,967 |
| Feb 12, 2026 | 40.10 | 47.87 | 34.50 | 37.73 | 37.73 | -5.91% | 9,505 |
| Feb 11, 2026 | 39.66 | 40.10 | 37.52 | 40.10 | 40.10 | -4.30% | 1,607 |
| Feb 10, 2026 | 44.40 | 44.40 | 41.90 | 41.90 | 41.90 | 8.83% | 208 |
| Feb 9, 2026 | 39.06 | 39.06 | 38.00 | 38.50 | 38.50 | -8.11% | 381 |
| Feb 6, 2026 | 42.71 | 42.71 | 38.93 | 41.90 | 41.90 | -0.92% | 735 |
| Feb 5, 2026 | 38.10 | 44.39 | 38.10 | 42.29 | 42.29 | 4.03% | 910 |
| Feb 4, 2026 | 37.75 | 40.67 | 37.75 | 40.65 | 40.65 | 9.86% | 2,325 |
| Feb 3, 2026 | 35.00 | 37.53 | 35.00 | 37.00 | 37.00 | 8.44% | 2,795 |
| Feb 2, 2026 | 36.26 | 40.68 | 33.30 | 34.12 | 34.12 | -7.78% | 2,889 |
| Feb 1, 2026 | 37.50 | 37.50 | 34.32 | 37.00 | 37.00 | -2.12% | 50 |
| Jan 30, 2026 | 38.38 | 38.38 | 37.80 | 37.80 | 37.80 | -1.49% | 442 |
| Jan 29, 2026 | 46.20 | 46.20 | 37.80 | 38.37 | 38.37 | -8.64% | 4,691 |
| Jan 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.75% | 1 |
| Jan 27, 2026 | 43.00 | 43.00 | 36.62 | 40.48 | 40.48 | -0.25% | 198 |
| Jan 23, 2026 | 40.59 | 40.59 | 37.00 | 40.58 | 40.58 | 9.68% | 2,233 |
| Jan 22, 2026 | 36.20 | 41.00 | 36.20 | 37.00 | 37.00 | -4.93% | 358 |
| Jan 21, 2026 | 36.87 | 40.50 | 36.87 | 38.92 | 38.92 | 5.56% | 572 |
| Jan 20, 2026 | 42.45 | 42.45 | 36.00 | 36.87 | 36.87 | -4.78% | 216 |
| Jan 19, 2026 | 46.50 | 46.50 | 38.60 | 38.72 | 38.72 | -8.66% | 2,925 |
| Jan 16, 2026 | 44.80 | 44.80 | 38.15 | 42.39 | 42.39 | 0.93% | 306 |
| Jan 14, 2026 | 41.95 | 44.90 | 40.90 | 42.00 | 42.00 | 0.38% | 660 |
| Jan 13, 2026 | 39.00 | 42.00 | 36.72 | 41.84 | 41.84 | 4.91% | 2,520 |
| Jan 12, 2026 | 39.28 | 40.00 | 39.28 | 39.88 | 39.88 | 1.53% | 1,533 |
| Jan 9, 2026 | 41.99 | 41.99 | 38.51 | 39.28 | 39.28 | -1.28% | 209 |
| Jan 8, 2026 | 41.99 | 41.99 | 36.20 | 39.79 | 39.79 | -0.65% | 1,138 |
| Jan 7, 2026 | 43.18 | 43.18 | 40.05 | 40.05 | 40.05 | 1.91% | 7 |
| Jan 6, 2026 | 42.20 | 42.20 | 39.30 | 39.30 | 39.30 | -7.09% | 159 |
| Jan 5, 2026 | 40.44 | 43.65 | 39.00 | 42.30 | 42.30 | 4.60% | 1,497 |
| Jan 2, 2026 | 43.00 | 43.80 | 40.26 | 40.44 | 40.44 | -5.91% | 1,936 |
| Jan 1, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 5.89% | 2 |
| Dec 31, 2025 | 40.88 | 42.47 | 40.01 | 40.59 | 40.59 | 1.27% | 1,155 |
| Dec 30, 2025 | 43.71 | 43.71 | 39.50 | 40.08 | 40.08 | -8.30% | 2,204 |
| Dec 29, 2025 | 42.70 | 46.90 | 40.02 | 43.71 | 43.71 | 2.46% | 923 |
| Dec 26, 2025 | 45.00 | 45.00 | 42.51 | 42.66 | 42.66 | -7.90% | 372 |
| Dec 24, 2025 | 42.13 | 47.39 | 42.13 | 46.32 | 46.32 | 6.65% | 462 |
| Dec 23, 2025 | 43.90 | 43.99 | 41.50 | 43.43 | 43.43 | -1.07% | 68 |
| Dec 22, 2025 | 45.22 | 45.22 | 42.06 | 43.90 | 43.90 | -3.20% | 104 |
| Dec 19, 2025 | 41.10 | 45.35 | 40.68 | 45.35 | 45.35 | 0.33% | 297 |
| Dec 18, 2025 | 46.89 | 46.89 | 43.51 | 45.20 | 45.20 | -3.60% | 23 |
| Dec 17, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.62% | 76 |
| Dec 16, 2025 | 46.91 | 46.99 | 43.30 | 46.60 | 46.60 | 1.33% | 632 |
| Dec 15, 2025 | 45.00 | 47.70 | 41.21 | 45.99 | 45.99 | 2.06% | 247 |
| Dec 12, 2025 | 45.06 | 52.00 | 45.00 | 45.06 | 45.06 | -6.01% | 421 |
| Dec 11, 2025 | 49.14 | 52.50 | 44.50 | 47.94 | 47.94 | -2.16% | 87 |
| Dec 10, 2025 | 49.50 | 49.50 | 43.21 | 49.00 | 49.00 | 8.89% | 166 |
| Dec 9, 2025 | 43.70 | 46.50 | 41.76 | 45.00 | 45.00 | -1.29% | 336 |
| Dec 8, 2025 | 42.70 | 47.37 | 41.40 | 45.59 | 45.59 | 5.85% | 416 |
| Dec 5, 2025 | 40.45 | 49.43 | 40.45 | 43.07 | 43.07 | -4.16% | 623 |
| Dec 4, 2025 | 44.94 | 47.18 | 44.94 | 44.94 | 44.94 | - | 229 |
| Dec 3, 2025 | 47.12 | 47.12 | 44.92 | 44.94 | 44.94 | -4.95% | 632 |
| Dec 2, 2025 | 52.00 | 52.00 | 47.12 | 47.28 | 47.28 | -4.68% | 1,838 |
| Dec 1, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -5.00% | 135 |
| Nov 28, 2025 | 57.00 | 57.00 | 52.21 | 52.21 | 52.21 | -4.99% | 29 |
| Nov 27, 2025 | 52.74 | 54.95 | 52.74 | 54.95 | 54.95 | 3.68% | 20 |
| Nov 26, 2025 | 54.07 | 54.07 | 53.00 | 53.00 | 53.00 | 2.91% | 76 |
| Nov 25, 2025 | 54.58 | 54.58 | 51.50 | 51.50 | 51.50 | -0.96% | 3 |
| Nov 24, 2025 | 54.40 | 54.40 | 49.26 | 52.00 | 52.00 | 0.29% | 64 |
| Nov 21, 2025 | 53.51 | 53.51 | 49.00 | 51.85 | 51.85 | 1.35% | 164 |
| Nov 20, 2025 | 51.45 | 51.45 | 46.55 | 51.16 | 51.16 | 4.41% | 4,940 |
| Nov 19, 2025 | 52.07 | 52.07 | 49.00 | 49.00 | 49.00 | -1.21% | 124 |
| Nov 18, 2025 | 45.04 | 49.70 | 45.04 | 49.60 | 49.60 | 4.77% | 138 |
| Nov 17, 2025 | 47.24 | 47.34 | 47.24 | 47.34 | 47.34 | 0.51% | 9 |
| Nov 14, 2025 | 46.93 | 47.10 | 46.93 | 47.10 | 47.10 | -4.66% | 30 |
| Nov 13, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -5.00% | 1 |
| Nov 12, 2025 | 52.00 | 52.00 | 49.40 | 52.00 | 52.00 | - | 157 |
| Nov 11, 2025 | 54.58 | 54.58 | 52.00 | 52.00 | 52.00 | -4.73% | 186 |
| Nov 10, 2025 | 55.28 | 55.28 | 51.52 | 54.58 | 54.58 | 0.70% | 814 |
| Nov 7, 2025 | 54.57 | 56.95 | 51.59 | 54.20 | 54.20 | -0.18% | 1,058 |
| Nov 6, 2025 | 55.11 | 55.11 | 49.87 | 54.30 | 54.30 | 3.45% | 505 |
| Nov 4, 2025 | 47.50 | 52.50 | 47.50 | 52.49 | 52.49 | 4.98% | 538 |
| Nov 3, 2025 | 50.25 | 50.50 | 50.00 | 50.00 | 50.00 | - | 187 |
| Oct 31, 2025 | 48.11 | 50.00 | 47.67 | 50.00 | 50.00 | 3.41% | 169 |
| Oct 30, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -3.63% | 48 |
| Oct 29, 2025 | 51.52 | 51.52 | 49.80 | 50.17 | 50.17 | 2.24% | 833 |
| Oct 28, 2025 | 49.06 | 49.07 | 44.42 | 49.07 | 49.07 | 4.99% | 1,621 |
| Oct 27, 2025 | 48.83 | 48.83 | 46.06 | 46.74 | 46.74 | -3.33% | 1,335 |
| Oct 24, 2025 | 48.40 | 48.40 | 48.35 | 48.35 | 48.35 | 4.77% | 11 |
| Oct 23, 2025 | 44.01 | 46.15 | 43.86 | 46.15 | 46.15 | 0.02% | 407 |
| Oct 21, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - | 376 |
| Oct 20, 2025 | 50.00 | 50.00 | 46.14 | 46.14 | 46.14 | -4.98% | 226 |
| Oct 17, 2025 | 47.06 | 50.00 | 47.06 | 48.56 | 48.56 | -1.96% | 1,087 |
| Oct 16, 2025 | 48.15 | 50.55 | 48.10 | 49.53 | 49.53 | 2.87% | 816 |
| Oct 15, 2025 | 49.14 | 49.14 | 47.00 | 48.15 | 48.15 | 2.88% | 4,021 |
| Oct 14, 2025 | 44.50 | 46.80 | 44.50 | 46.80 | 46.80 | 4.98% | 1,577 |