Pentokey Organy (India) Limited (BOM:524210)
India
· Delayed Price · Currency is INR 34.99
+0.83 (2.43%)
At close: Apr 28, 2026
Pentokey Organy (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.98 | 41.98 | 37.00 | 37.00 | 37.00 | 5.74% | 586 |
| Apr 28, 2026 | 35.29 | 35.29 | 34.99 | 34.99 | 34.99 | 2.43% | 72 |
| Apr 27, 2026 | 35.88 | 35.88 | 34.13 | 34.16 | 34.16 | -3.48% | 960 |
| Apr 24, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.06% | 100 |
| Apr 23, 2026 | 35.88 | 35.88 | 33.08 | 35.37 | 35.37 | -1.42% | 316 |
| Apr 21, 2026 | 34.16 | 35.88 | 34.10 | 35.88 | 35.88 | 3.52% | 23 |
| Apr 20, 2026 | 37.39 | 37.39 | 34.60 | 34.66 | 34.66 | -5.79% | 1,512 |
| Apr 17, 2026 | 33.03 | 37.69 | 33.03 | 36.79 | 36.79 | 11.22% | 518 |
| Apr 16, 2026 | 35.38 | 35.38 | 33.03 | 33.08 | 33.08 | -6.50% | 40 |
| Apr 15, 2026 | 34.16 | 35.80 | 34.12 | 35.38 | 35.38 | 3.69% | 1,008 |
| Apr 13, 2026 | 35.00 | 35.33 | 34.07 | 34.12 | 34.12 | -3.18% | 457 |
| Apr 10, 2026 | 35.50 | 35.50 | 33.65 | 35.24 | 35.24 | -0.25% | 442 |
| Apr 9, 2026 | 36.07 | 38.89 | 34.66 | 35.33 | 35.33 | -9.39% | 7,991 |
| Apr 8, 2026 | 34.17 | 39.00 | 34.17 | 38.99 | 38.99 | 9.92% | 1,528 |
| Apr 7, 2026 | 38.27 | 38.27 | 34.07 | 35.47 | 35.47 | -7.34% | 3 |
| Apr 6, 2026 | 36.99 | 38.50 | 33.06 | 38.28 | 38.28 | 15.79% | 1,566 |
| Apr 1, 2026 | 32.01 | 35.99 | 32.01 | 33.06 | 33.06 | -5.54% | 4 |
| Mar 30, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 13 |
| Mar 25, 2026 | 36.01 | 37.00 | 30.07 | 37.00 | 37.00 | - | 133 |
| Mar 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4 |
| Mar 23, 2026 | 34.16 | 37.00 | 28.49 | 37.00 | 37.00 | 3.96% | 99 |
| Mar 20, 2026 | 38.87 | 38.87 | 35.59 | 35.59 | 35.59 | -0.03% | 762 |
| Mar 18, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | 97 |
| Mar 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 347 |
| Mar 16, 2026 | 36.87 | 36.88 | 35.40 | 35.40 | 35.40 | -4.01% | 102 |
| Mar 13, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - | 1 |
| Mar 12, 2026 | 37.99 | 37.99 | 36.00 | 36.88 | 36.88 | 5.37% | 282 |
| Mar 11, 2026 | 35.00 | 35.00 | 34.49 | 35.00 | 35.00 | 9.51% | 634 |
| Mar 10, 2026 | 38.19 | 38.19 | 30.40 | 31.96 | 31.96 | -15.89% | 1,104 |
| 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 |