Panchsheel Organics Limited (BOM:531726)
India
· Delayed Price · Currency is INR 102.15
-2.55 (-2.44%)
At close: Mar 9, 2026
Panchsheel Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.35 | 108.00 | 103.20 | 104.70 | 104.70 | -0.76% | 3,124 |
| Mar 5, 2026 | 109.95 | 109.95 | 105.50 | 105.50 | 105.50 | 3.84% | 1,103 |
| Mar 4, 2026 | 107.00 | 107.00 | 100.00 | 101.60 | 101.60 | -1.84% | 5,813 |
| Mar 2, 2026 | 101.30 | 107.50 | 101.30 | 103.50 | 103.50 | -4.65% | 62,905 |
| Feb 27, 2026 | 109.30 | 109.95 | 107.00 | 108.55 | 108.55 | -0.69% | 1,667 |
| Feb 26, 2026 | 106.60 | 111.25 | 106.60 | 109.30 | 109.30 | 0.28% | 867 |
| Feb 25, 2026 | 108.05 | 112.00 | 106.10 | 109.00 | 109.00 | -0.91% | 1,232 |
| Feb 24, 2026 | 112.10 | 112.10 | 110.00 | 110.00 | 110.00 | -0.77% | 1,472 |
| Feb 23, 2026 | 110.25 | 111.00 | 110.00 | 110.85 | 110.85 | 0.54% | 2,052 |
| Feb 20, 2026 | 113.00 | 113.00 | 110.00 | 110.25 | 110.25 | -2.13% | 4,449 |
| Feb 19, 2026 | 117.00 | 117.00 | 110.05 | 112.65 | 111.85 | 1.35% | 2,464 |
| Feb 18, 2026 | 112.00 | 113.00 | 108.10 | 111.15 | 110.36 | 1.93% | 5,564 |
| Feb 17, 2026 | 120.00 | 121.90 | 101.50 | 109.05 | 108.28 | -8.13% | 22,434 |
| Feb 16, 2026 | 115.00 | 121.40 | 111.80 | 118.70 | 117.86 | 2.59% | 4,693 |
| Feb 13, 2026 | 115.20 | 117.00 | 115.00 | 115.70 | 114.88 | -3.94% | 3,020 |
| Feb 12, 2026 | 115.00 | 122.00 | 115.00 | 120.45 | 119.59 | 3.17% | 6,352 |
| Feb 11, 2026 | 110.00 | 117.00 | 110.00 | 116.75 | 115.92 | 3.82% | 4,718 |
| Feb 10, 2026 | 114.60 | 116.00 | 109.05 | 112.45 | 111.65 | -1.62% | 2,490 |
| Feb 9, 2026 | 106.25 | 117.70 | 106.25 | 114.30 | 113.49 | 5.39% | 6,416 |
| Feb 6, 2026 | 110.00 | 110.85 | 108.00 | 108.45 | 107.68 | -1.36% | 1,047 |
| Feb 5, 2026 | 111.30 | 111.30 | 107.30 | 109.95 | 109.17 | -0.32% | 1,201 |
| Feb 4, 2026 | 106.10 | 113.95 | 106.10 | 110.30 | 109.52 | 0.32% | 2,817 |
| Feb 3, 2026 | 109.95 | 110.55 | 106.20 | 109.95 | 109.17 | 5.87% | 13,877 |
| Feb 2, 2026 | 105.05 | 105.50 | 101.25 | 103.85 | 103.11 | -1.24% | 6,740 |
| Feb 1, 2026 | 107.95 | 109.45 | 105.00 | 105.15 | 104.40 | 0.05% | 4,372 |
| Jan 30, 2026 | 105.00 | 107.00 | 102.00 | 105.10 | 104.35 | -0.38% | 26,828 |
| Jan 29, 2026 | 109.65 | 109.65 | 101.00 | 105.50 | 104.75 | -0.66% | 4,959 |
| Jan 28, 2026 | 105.15 | 108.00 | 103.50 | 106.20 | 105.45 | 1.00% | 11,555 |
| Jan 27, 2026 | 110.00 | 110.00 | 101.00 | 105.15 | 104.40 | -3.80% | 10,586 |
| Jan 23, 2026 | 107.35 | 110.65 | 107.35 | 109.30 | 108.52 | -0.27% | 877 |
| Jan 22, 2026 | 109.55 | 113.05 | 108.00 | 109.60 | 108.82 | 0.05% | 5,046 |
| Jan 21, 2026 | 114.00 | 114.00 | 105.65 | 109.55 | 108.77 | -4.03% | 4,320 |
| Jan 20, 2026 | 117.95 | 120.95 | 114.00 | 114.15 | 113.34 | -0.39% | 965 |
| Jan 19, 2026 | 117.70 | 119.00 | 113.50 | 114.60 | 113.79 | -3.70% | 2,019 |
| Jan 16, 2026 | 117.70 | 120.65 | 117.70 | 119.00 | 118.15 | 1.10% | 1,902 |
| Jan 14, 2026 | 115.45 | 119.40 | 115.45 | 117.70 | 116.86 | 1.95% | 1,512 |
| Jan 13, 2026 | 118.10 | 119.40 | 115.00 | 115.45 | 114.63 | -1.28% | 2,330 |
| Jan 12, 2026 | 121.00 | 125.00 | 115.00 | 116.95 | 116.12 | -5.30% | 5,227 |
| Jan 9, 2026 | 124.10 | 125.95 | 110.00 | 123.50 | 122.62 | -0.44% | 13,662 |
| Jan 8, 2026 | 125.40 | 127.40 | 124.00 | 124.05 | 123.17 | -1.08% | 2,692 |
| Jan 7, 2026 | 127.70 | 128.95 | 123.60 | 125.40 | 124.51 | -1.80% | 3,603 |
| Jan 6, 2026 | 129.85 | 130.00 | 126.05 | 127.70 | 126.79 | 1.71% | 1,246 |
| Jan 5, 2026 | 129.50 | 129.50 | 123.35 | 125.55 | 124.66 | -3.05% | 5,800 |
| Jan 2, 2026 | 133.00 | 133.00 | 125.95 | 129.50 | 128.58 | -0.35% | 14,740 |
| Jan 1, 2026 | 133.90 | 133.90 | 128.05 | 129.95 | 129.03 | 0.04% | 1,739 |
| Dec 31, 2025 | 128.90 | 130.00 | 125.50 | 129.90 | 128.98 | 4.30% | 2,758 |
| Dec 30, 2025 | 128.70 | 130.00 | 123.60 | 124.55 | 123.67 | -3.22% | 8,035 |
| Dec 29, 2025 | 127.05 | 131.40 | 125.20 | 128.70 | 127.79 | -1.49% | 4,549 |
| Dec 26, 2025 | 136.90 | 136.90 | 129.60 | 130.65 | 129.72 | -4.57% | 25,153 |
| Dec 24, 2025 | 135.45 | 136.95 | 135.00 | 136.90 | 135.93 | -0.87% | 3,442 |
| Dec 23, 2025 | 130.15 | 139.80 | 130.15 | 138.10 | 137.12 | 6.11% | 5,754 |
| Dec 22, 2025 | 134.50 | 134.50 | 130.05 | 130.15 | 129.23 | -0.50% | 1,198 |
| Dec 19, 2025 | 129.60 | 134.80 | 129.60 | 130.80 | 129.87 | 0.96% | 2,484 |
| Dec 18, 2025 | 130.00 | 131.70 | 128.00 | 129.55 | 128.63 | -0.54% | 2,548 |
| Dec 17, 2025 | 127.30 | 135.50 | 127.20 | 130.25 | 129.33 | 0.97% | 3,806 |
| Dec 16, 2025 | 133.80 | 133.80 | 126.50 | 129.00 | 128.08 | -1.00% | 3,321 |
| Dec 15, 2025 | 130.50 | 134.20 | 130.00 | 130.30 | 129.37 | 0.15% | 528 |
| Dec 12, 2025 | 130.15 | 133.65 | 130.00 | 130.10 | 129.18 | 0.12% | 1,346 |
| Dec 11, 2025 | 131.30 | 134.95 | 129.60 | 129.95 | 129.03 | -1.03% | 889 |
| Dec 10, 2025 | 130.60 | 136.00 | 130.00 | 131.30 | 130.37 | 0.54% | 3,594 |
| Dec 9, 2025 | 134.40 | 134.40 | 127.35 | 130.60 | 129.67 | 0.97% | 582 |
| Dec 8, 2025 | 132.60 | 134.05 | 127.80 | 129.35 | 128.43 | -4.99% | 6,343 |
| Dec 5, 2025 | 133.70 | 137.00 | 133.70 | 136.15 | 135.18 | 1.83% | 596 |
| Dec 4, 2025 | 136.10 | 138.50 | 132.00 | 133.70 | 132.75 | -1.69% | 664 |
| Dec 3, 2025 | 136.10 | 138.70 | 135.00 | 136.00 | 135.03 | -0.07% | 5,013 |
| Dec 2, 2025 | 136.35 | 139.60 | 135.60 | 136.10 | 135.13 | -0.69% | 4,698 |
| Dec 1, 2025 | 140.20 | 140.20 | 135.50 | 137.05 | 136.08 | -0.80% | 10,908 |
| Nov 28, 2025 | 136.55 | 140.95 | 135.90 | 138.15 | 137.17 | 1.17% | 2,865 |
| Nov 27, 2025 | 140.20 | 140.20 | 136.10 | 136.55 | 135.58 | -1.19% | 3,964 |
| Nov 26, 2025 | 137.00 | 139.90 | 136.35 | 138.20 | 137.22 | 1.43% | 2,460 |
| Nov 25, 2025 | 136.40 | 138.95 | 135.25 | 136.25 | 135.28 | -0.11% | 1,398 |
| Nov 24, 2025 | 143.20 | 143.20 | 136.00 | 136.40 | 135.43 | -3.16% | 6,940 |
| Nov 21, 2025 | 138.10 | 141.00 | 138.10 | 140.85 | 139.85 | 0.28% | 735 |
| Nov 20, 2025 | 142.90 | 142.90 | 139.05 | 140.45 | 138.66 | 0.32% | 2,224 |
| Nov 19, 2025 | 144.90 | 144.90 | 138.20 | 140.00 | 138.21 | -1.82% | 8,190 |
| Nov 18, 2025 | 144.00 | 144.80 | 142.00 | 142.60 | 140.78 | -1.04% | 2,234 |
| Nov 17, 2025 | 144.50 | 144.50 | 136.35 | 144.10 | 142.26 | 0.77% | 10,987 |
| Nov 14, 2025 | 144.00 | 144.45 | 142.90 | 143.00 | 141.18 | 1.02% | 22,043 |
| Nov 13, 2025 | 141.00 | 145.45 | 138.60 | 141.55 | 139.74 | 1.58% | 13,184 |
| Nov 12, 2025 | 140.95 | 140.95 | 136.60 | 139.35 | 137.57 | 1.60% | 3,813 |
| Nov 11, 2025 | 136.30 | 138.45 | 135.00 | 137.15 | 135.40 | -1.68% | 5,967 |
| Nov 10, 2025 | 144.90 | 144.90 | 136.25 | 139.50 | 137.72 | -1.45% | 4,238 |
| Nov 7, 2025 | 138.00 | 142.95 | 135.20 | 141.55 | 139.74 | 2.57% | 5,168 |
| Nov 6, 2025 | 135.00 | 140.55 | 135.00 | 138.00 | 136.24 | -1.50% | 4,920 |
| Nov 4, 2025 | 138.20 | 142.30 | 135.30 | 140.10 | 138.31 | 0.07% | 6,202 |
| Nov 3, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 138.21 | -0.04% | 2,670 |
| Oct 31, 2025 | 142.10 | 145.50 | 140.00 | 140.05 | 138.26 | -3.41% | 21,643 |
| Oct 30, 2025 | 142.65 | 146.00 | 142.60 | 145.00 | 143.15 | 1.90% | 10,331 |
| Oct 29, 2025 | 140.30 | 142.75 | 139.05 | 142.30 | 140.48 | 1.43% | 9,034 |
| Oct 28, 2025 | 138.35 | 142.80 | 138.35 | 140.30 | 138.51 | 0.94% | 13,064 |
| Oct 27, 2025 | 141.00 | 141.20 | 139.00 | 139.00 | 137.23 | -1.45% | 14,329 |
| Oct 24, 2025 | 140.10 | 141.90 | 138.00 | 141.05 | 139.25 | 0.68% | 7,857 |
| Oct 23, 2025 | 142.95 | 142.95 | 135.55 | 140.10 | 138.31 | 1.05% | 8,790 |
| Oct 21, 2025 | 137.15 | 139.95 | 137.00 | 138.65 | 136.88 | 1.72% | 624 |
| Oct 20, 2025 | 137.00 | 143.00 | 136.10 | 136.30 | 134.56 | 0.18% | 5,778 |
| Oct 17, 2025 | 137.20 | 137.20 | 135.80 | 136.05 | 134.31 | -0.33% | 7,418 |
| Oct 16, 2025 | 135.20 | 137.40 | 135.05 | 136.50 | 134.76 | 0.89% | 1,226 |
| Oct 15, 2025 | 135.70 | 138.90 | 135.00 | 135.30 | 133.57 | 0.22% | 15,138 |
| Oct 14, 2025 | 135.60 | 137.65 | 132.00 | 135.00 | 133.28 | -0.48% | 21,102 |
| Oct 13, 2025 | 135.00 | 137.95 | 132.05 | 135.65 | 133.92 | -0.40% | 15,666 |