iifl-logo

Pentokey Organy (India) Ltd Historical Data

45.14
(4.42%)
Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Pentokey Organy (India) Ltd Historical Data

15/08/2025calendar-icon
15/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

18-Aug-2025

47.54

49.914748.632684,2161,718

19-Aug-2025

48.39

48.5546.248.5181,34,8362,734

20-Aug-2025

49.47

49.4746.0846.082743,679809

21-Aug-2025

46.08

48.3846.0847.41342,04,9064,283

22-Aug-2025

47

47474736,627141

25-Aug-2025

44.66

44.6644.6544.661916,788376

26-Aug-2025

42.43

42.4342.4342.431349,1331,158

28-Aug-2025

43.3

44.540.3144.482264,2111,496

29-Aug-2025

42.26

46.5742.2646.571169,0791,631

01-Sep-2025

44.25

48.6944.2546.642072,7141,629

02-Sep-2025

44.32

44.3244.3144.311433,720761

03-Sep-2025

44.31

44.3142.142.11013,822328

04-Sep-2025

40.01

42.140.0141.261950,5001,254

05-Sep-2025

43.32

43.3243.2543.32117,450172

08-Sep-2025

43.5

4543.543.541795,4652,173

09-Sep-2025

44.62

44.94444478,022181

10-Sep-2025

44.88

454242.013060,8371,412

11-Sep-2025

39.92

44.1139.9243.232457,4011,311

12-Sep-2025

44.09

45.1941.0745.141622,805514

Pentokey Organy: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.