Pentagon Rubber Limited (NSE:PENTAGON)
India
· Delayed Price · Currency is INR 66.45
-7.65 (-10.32%)
Apr 29, 2026, 12:57 PM IST
Pentagon Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -10.32% | 2,000 |
| 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 |
| Mar 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.93% | 1,000 |
| Mar 4, 2026 | 64.00 | 64.90 | 58.20 | 64.90 | 64.90 | 3.02% | 7,000 |
| Mar 2, 2026 | 64.50 | 64.50 | 60.10 | 63.00 | 63.00 | -2.33% | 7,000 |
| Feb 25, 2026 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | 2.22% | 2,000 |
| Feb 23, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.16% | 3,000 |
| Feb 20, 2026 | 58.35 | 63.00 | 58.35 | 63.00 | 63.00 | -3.82% | 14,000 |
| Feb 19, 2026 | 69.00 | 69.00 | 65.50 | 65.50 | 65.50 | - | 3,000 |
| Feb 18, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 0.77% | 2,000 |
| Feb 16, 2026 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | -5.80% | 2,000 |
| Feb 9, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 2.22% | 2,000 |
| Feb 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | 1,000 |
| Feb 2, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 2,000 |
| Jan 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,000 |
| Jan 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.07% | 1,000 |
| Jan 27, 2026 | 65.00 | 65.55 | 64.00 | 65.30 | 65.30 | -0.38% | 4,000 |
| Jan 23, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - | 1,000 |
| Jan 22, 2026 | 68.00 | 68.00 | 65.50 | 65.55 | 65.55 | -4.59% | 3,000 |
| Jan 21, 2026 | 70.30 | 70.30 | 67.10 | 68.70 | 68.70 | -2.28% | 2,000 |
| Jan 20, 2026 | 73.20 | 73.20 | 70.30 | 70.30 | 70.30 | -5.00% | 5,000 |
| Jan 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | 2,000 |
| Jan 13, 2026 | 75.45 | 75.50 | 75.45 | 75.50 | 75.50 | 3.28% | 11,000 |
| Jan 12, 2026 | 70.00 | 73.10 | 70.00 | 73.10 | 73.10 | 4.95% | 8,000 |
| Jan 7, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -4.91% | 1,000 |
| Jan 6, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - | 1,000 |
| Jan 5, 2026 | 73.00 | 73.25 | 73.00 | 73.25 | 73.25 | 4.94% | 4,000 |
| Jan 2, 2026 | 68.95 | 69.80 | 68.95 | 69.80 | 69.80 | 4.96% | 5,000 |
| Jan 1, 2026 | 67.70 | 67.70 | 65.05 | 66.50 | 66.50 | -1.77% | 6,000 |
| Dec 31, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -4.65% | 1,000 |
| Dec 29, 2025 | 70.95 | 71.00 | 70.95 | 71.00 | 71.00 | 2.08% | 2,000 |
| Dec 26, 2025 | 69.60 | 69.60 | 69.55 | 69.55 | 69.55 | -4.73% | 2,000 |
| Dec 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.34% | 2,000 |
| Dec 19, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - | 1,000 |
| Dec 18, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 2.02% | 1,000 |
| Dec 17, 2025 | 70.95 | 71.80 | 70.95 | 71.80 | 71.80 | 4.97% | 4,000 |
| Dec 16, 2025 | 68.55 | 69.00 | 68.40 | 68.40 | 68.40 | -5.00% | 5,000 |
| Dec 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,000 |
| Dec 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.13% | 17,000 |
| Dec 3, 2025 | 77.00 | 77.00 | 75.10 | 75.10 | 75.10 | -4.94% | 2,000 |
| Dec 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.00% | 1,000 |
| Nov 28, 2025 | 74.00 | 77.45 | 74.00 | 77.45 | 77.45 | 3.47% | 37,000 |
| Nov 26, 2025 | 71.35 | 74.90 | 71.25 | 74.85 | 74.85 | -0.20% | 25,000 |
| Nov 25, 2025 | 78.50 | 78.50 | 75.00 | 75.00 | 75.00 | -5.00% | 16,000 |
| Nov 24, 2025 | 79.05 | 79.10 | 78.85 | 78.95 | 78.95 | -4.88% | 5,000 |
| Nov 21, 2025 | 81.10 | 84.90 | 81.10 | 83.00 | 83.00 | -2.35% | 2,000 |
| Nov 20, 2025 | 84.70 | 85.00 | 81.00 | 85.00 | 85.00 | 0.29% | 14,000 |
| Nov 19, 2025 | 76.80 | 84.75 | 76.80 | 84.75 | 84.75 | 4.95% | 19,000 |
| Nov 17, 2025 | 81.20 | 81.20 | 80.75 | 80.75 | 80.75 | -5.00% | 23,000 |
| Nov 14, 2025 | 85.10 | 86.00 | 82.30 | 85.00 | 85.00 | -1.16% | 9,000 |
| Nov 13, 2025 | 86.00 | 86.10 | 85.80 | 86.00 | 86.00 | 0.47% | 4,000 |
| Nov 12, 2025 | 88.00 | 88.00 | 85.10 | 85.60 | 85.60 | -2.73% | 6,000 |
| Nov 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.76% | 1,000 |
| Nov 7, 2025 | 95.00 | 96.00 | 90.50 | 90.50 | 90.50 | -4.74% | 9,000 |
| Nov 6, 2025 | 95.45 | 95.45 | 95.00 | 95.00 | 95.00 | -0.47% | 2,000 |
| Nov 4, 2025 | 95.20 | 95.45 | 92.50 | 95.45 | 95.45 | 4.95% | 35,000 |
| Nov 3, 2025 | 87.00 | 90.95 | 87.00 | 90.95 | 90.95 | 4.96% | 37,000 |
| Oct 31, 2025 | 90.00 | 90.00 | 85.50 | 86.65 | 86.65 | -3.72% | 8,000 |
| Oct 30, 2025 | 95.00 | 95.00 | 88.35 | 90.00 | 90.00 | -3.23% | 9,000 |
| Oct 29, 2025 | 93.60 | 93.60 | 91.75 | 93.00 | 93.00 | -0.64% | 5,000 |