Pentokey Organy

Pentokey Organy (India) Ltd Historical Data

NSEBSE

₹38.99

(5.09%)

Aug 7, 2025|12:30:00 PM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	42.1	42.1	38.1	42.09	14	13,672	353
09-Jul-2025	42.07	42.1	42.07	42.1	8	6,396	152
10-Jul-2025	42.1	44.07	42.1	43.59	12	15,274	356
11-Jul-2025	45.69	45.69	42	42.5	17	12,078	283
14-Jul-2025	43.9	43.9	43.65	43.65	3	2,228	51
15-Jul-2025	43.65	43.65	41.47	41.74	26	19,646	451
16-Jul-2025	41.74	43.82	39.66	41.05	13	19,255	476
17-Jul-2025	41.05	43.1	41.05	43.05	13	9,095	220
18-Jul-2025	43.05	43.05	40.9	42.8	9	1,880	45
21-Jul-2025	42.8	42.8	42.59	42.59	10	9,029	212
22-Jul-2025	42.59	42.59	40.47	40.47	12	45,310	1,069
23-Jul-2025	42.49	42.49	38.5	41.37	17	6,273	159
24-Jul-2025	41.3	41.3	41.3	41.3	5	2,684	65
25-Jul-2025	41.3	41.3	39.24	39.24	3	865	22
28-Jul-2025	39.24	42.98	39	39.01	13	36,222	916
29-Jul-2025	41.54	42.89	39.41	40.55	20	7,831	133
30-Jul-2025	44.57	44.57	39.25	39.8	18	12,141	303
31-Jul-2025	43.7	43.7	35.86	38.03	20	17,071	396
01-Aug-2025	38.03	38.03	35.51	36.14	20	48,991	1,255
04-Aug-2025	35.15	37.99	33	36.8	24	2,59,666	4,708
05-Aug-2025	40.45	40.45	35.55	36.8	10	54,455	1,463
06-Aug-2025	36.62	39	36.62	37.1	20	48,506	1,237

Pentokey Organy: Related NEWS

No Record Found

Invest wise with Expert advice