Pentokey Organy

Pentokey Organy (India) Ltd Historical Data

NSEBSE

₹43.15

(-1.93%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	44.21	44.21	42	44.18	30	40,228	944
06-May-2025	44.19	44.72	41.98	41.99	24	35,390	818
07-May-2025	41.98	41.98	39.9	41.9	17	71,962	1,727
08-May-2025	42.74	43.99	41.9	43.99	18	33,226	771
09-May-2025	43.78	46.18	41.8	45.95	24	29,023	637
12-May-2025	48.18	48.24	48.18	48.24	18	47,891	993
13-May-2025	49	49	45.83	45.83	27	35,448	772
14-May-2025	46.75	48.12	43.54	44.63	43	1,13,526	2,478
15-May-2025	46.5	46.86	43.55	46.7	13	57,769	1,242
16-May-2025	46.7	46.86	44.37	44.37	24	79,582	1,710
19-May-2025	44.59	44.59	42.16	42.16	27	45,755	1,067
20-May-2025	42.25	42.25	40.06	40.79	22	55,605	1,358
21-May-2025	38.8	39.47	38.8	39.09	15	21,330	543
22-May-2025	39.09	39.09	37.14	38.5	28	65,036	1,744
23-May-2025	40.4	40.42	38.14	38.14	10	21,124	524
26-May-2025	36.24	40.04	36.24	40.04	13	26,203	702
27-May-2025	42.03	42.04	38.04	38.6	21	45,926	1,123
28-May-2025	39.6	40.53	39.6	40.53	6	12,522	309
29-May-2025	39.72	42.55	39.72	42.55	23	35,237	836
30-May-2025	42.75	44	42.55	44	13	32,174	755
02-Jun-2025	44	45.9	44	44	16	27,373	607

Pentokey Organy: Related NEWS

No Record Found

Invest wise with Expert advice