Pentokey Organy (India) Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
08-09-2026 Tuesday	BSE Sensex : 75,577.58 -555.23 -0.73%		NSE Nifty 50 : 23,635.10 -144.05 -0.61%		USD - INR 1 $ = Rs 94.49	Find Stock
Share Price in Google :	Pentokey Organy (India) Ltd		MCap (aprox) 21.3 Crores	Symbol : 524210	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
5.9%	-2.1%	-5.3%	-13.1%		-17.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
08-09-26	Tue	33.99	0	37	0.0%
07-09-26	Mon	33.99	1.49	8	4.6%	Data Update : 7 PM
04-09-26	Fri	32.5	-0.11	84	-0.3%	08-09-26 : 33.99
03-09-26	Thu	32.61	0.29	315	0.9%
02-09-26	Wed	32.32	0.04	2.71k	0.1%	Compared to  :  28-08-26 32.1
01-09-26	Tue	32.28	0.76	256	2.4%
31-08-26	Mon	31.52	-0.58	1.76k	-1.8%	7 Days %
28-08-26	Fri	32.1	-0.56	481	-1.7%	5.9%
27-08-26	Thu	32.66	-1.64	1	-4.8%
26-08-26	Wed	34.3	1.55	721	4.7%	Compared to  :  07-08-26 34.71
25-08-26	Tue	32.75	-0.04	61	-0.1%
24-08-26	Mon	32.79	-0.19	338	-0.6%	1 Month %
21-08-26	Fri	32.98	0.87	656	2.7%	-2.1%
20-08-26	Thu	32.11	-0.78	1.14k	-2.4%	.
19-08-26	Wed	32.89	-0.11	6.81k	-0.3%	Compared to  :  08-07-26 35.9
18-08-26	Tue	33	-2.11	2.66k	-6.0%
17-08-26	Mon	35.11	-1.62	2.81k	-4.4%	2 Months %
14-08-26	Fri	36.73	3.72	43	11.3%	-5.3%
13-08-26	Thu	33.01	0.18	492	0.5%
12-08-26	Wed	32.83	-1.25	901	-3.7%	Compared to  :  08-06-26 39.1
11-08-26	Tue	34.08	-2.91	1.09k	-7.9%
10-08-26	Mon	36.99	2.28	67	6.6%	3 Months %
07-08-26	Fri	34.71	-2.89	46	-7.7%	-13.1%
06-08-26	Thu	37.6	-0.13	152	-0.3%
05-08-26	Wed	37.73	2.03	433	5.7%	Compared to  :  09-03-26
04-08-26	Tue	35.7	0.65	4	1.9%
03-08-26	Mon	35.05	1.47	241	4.4%	6 Months %
31-07-26	Fri	33.58	0.5	101	1.5%
30-07-26	Thu	33.08	-3.31	34	-9.1%
29-07-26	Wed	36.39	1.14	11	3.2%	Compared to  :  08-09-25 41.26
28-07-26	Tue	35.25	-0.05	103	-0.1%
27-07-26	Mon	35.3	-0.25	34	-0.7%	1 year %
24-07-26	Fri	35.55	1.06	1.59k	3.1%	-17.6%
23-07-26	Thu	34.49	-0.67	46	-1.9%
22-07-26	Wed	35.16	0	2	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
21-07-26	Tue	35.16	0.16	14	0.5%
20-07-26	Mon	35	0.3	123	0.9%
17-07-26	Fri	34.7	0.12	61	0.3%
16-07-26	Thu	34.58	-1.73	1.36k	-4.8%
15-07-26	Wed	36.31	-0.18	19	-0.5%
14-07-26	Tue	36.49	0.1	53	0.3%
13-07-26	Mon	36.39	0.38	857	1.1%
10-07-26	Fri	36.01		283	0.3%
09-07-26	Thu
08-07-26	Wed	35.9	-0.26	126	-0.7%
07-07-26	Tue	36.16	0	1	0.0%
06-07-26	Mon	36.16	-0.84	62	-2.3%
03-07-26	Fri	37	-1.35	439	-3.5%
02-07-26	Thu	38.35	-0.56	2	-1.4%
01-07-26	Wed	38.91	2.74	649	7.6%
30-06-26	Tue	36.17	0	20	0.0%
29-06-26	Mon	36.17		1	0.0%
25-06-26	Thu
24-06-26	Wed	36.17	0.19	156	0.5%
23-06-26	Tue	35.98	-0.39	20	-1.1%
22-06-26	Mon	36.37	-0.13	154	-0.4%
19-06-26	Fri	36.5	0.28	2.06k	0.8%
18-06-26	Thu	36.22	0.07	393	0.2%
17-06-26	Wed	36.15	0	67	0.0%
16-06-26	Tue	36.15	-2.85	1.22k	-7.3%
15-06-26	Mon	39	2.45	35	6.7%
12-06-26	Fri	36.55	0.4	159	1.1%
11-06-26	Thu	36.15	-1.25	204	-3.3%
10-06-26	Wed	37.4	0.28	239	0.8%
09-06-26	Tue	37.12	-1.98	115	-5.1%
08-06-26	Mon	39.1	0.89	203	2.3%
05-06-26	Fri	38.21	-1.78	1.16k	-4.5%
04-06-26	Thu	39.99	2.24	1.08k	5.9%
03-06-26	Wed	37.75	-2.83	3.44k	-7.0%
02-06-26	Tue	40.58	4.53	1.98k	12.6%
01-06-26	Mon	36.05	-0.56	1.36k	-1.5%
29-05-26	Fri	36.61	-2.24	362	-5.8%
27-05-26	Wed	38.85	0	516	0.0%
26-05-26	Tue	38.85	1.24	438	3.3%
25-05-26	Mon	37.61	-3.38	112	-8.2%
22-05-26	Fri	40.99	-0.01	37	0.0%
21-05-26	Thu	41	1	226	2.5%
20-05-26	Wed	40	1.95	124	5.1%
19-05-26	Tue	38.05	-4.35	126	-10.3%
18-05-26	Mon	42.4	3.9	205	10.1%
15-05-26	Fri	38.5	-2.99	205	-7.2%
14-05-26	Thu	41.49	-0.5	89	-1.2%
13-05-26	Wed	41.99	2.01	53	5.0%
12-05-26	Tue	39.98	0.69	4.41k	1.8%
11-05-26	Mon	39.29	-4.4	1.64k	-10.1%
08-05-26	Fri	43.69	2.19	103	5.3%
07-05-26	Thu	41.5	0.43	273	1.0%
06-05-26	Wed	41.07	-5.78	1.39k	-12.3%
05-05-26	Tue	46.85	0.32	822	0.7%
04-05-26	Mon	46.53	4.67	10.74k	11.2%
30-04-26	Thu	41.86	4.86	936	13.1%
29-04-26	Wed	37	2.01	602	5.7%
28-04-26	Tue	34.99	0.83	72	2.4%
27-04-26	Mon	34.16	-1.23	960	-3.5%
24-04-26	Fri	35.39	0.02	100	0.1%
23-04-26	Thu	35.37	#N/A	316	-1.4%
22-04-26	Wed	#N/A	#N/A		#N/A
21-04-26	Tue	35.88	1.22	23	3.5%
20-04-26	Mon	34.66	-2.13	1.51k	-5.8%
17-04-26	Fri	36.79	3.71	518	11.2%
16-04-26	Thu	33.08	-2.3	40	-6.5%
15-04-26	Wed	35.38	1.26	1.01k	3.7%
13-04-26	Mon	34.12	-1.12	457	-3.2%
10-04-26	Fri	35.24	-0.09	442	-0.3%
09-04-26	Thu	35.33	-3.66	7.99k	-9.4%
08-04-26	Wed	38.99	3.52	1.53k	9.9%
07-04-26	Tue	35.47	-2.81	3	-7.3%
06-04-26	Mon	38.28	#N/A	1.57k	15.8%
02-04-26	Thu	#N/A	#N/A		#N/A
01-04-26	Wed	33.06	-1.94	4	-5.5%
30-03-26	Mon	35	#N/A	13	-5.4%
27-03-26	Fri	#N/A	#N/A		#N/A
25-03-26	Wed	37	0	133	0.0%
24-03-26	Tue	37	0	4	0.0%
23-03-26	Mon	37	1.41	99	4.0%
20-03-26	Fri	35.59	#N/A	762	0.0%
19-03-26	Thu	#N/A	#N/A		#N/A
18-03-26	Wed	35.6	-1.3	97	0.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	36.9	0.01	516	0.0%
26-02-26	Thu	36.89	-0.43	269	-1.2%
25-02-26	Wed	37.32	-5.48	1.19k	-12.8%
24-02-26	Tue	42.8	0	2	0.0%
23-02-26	Mon	42.8	3.48	2.16k	8.9%
20-02-26	Fri	39.32	-0.38	70	-1.0%
19-02-26	Thu	39.7	-1.8	1.53k	-4.3%
18-02-26	Wed	41.5	0.1	147	0.2%
17-02-26	Tue	41.4	3.67	1.97k	9.7%
16-02-26	Mon	37.73	-2.37	9.51k	-5.9%
13-02-26	Fri	40.1	-1.8	1.61k	-4.3%
12-02-26	Thu	41.9	3.4	208	8.8%
11-02-26	Wed	38.5	-3.4	381	-8.1%
10-02-26	Tue	41.9	-0.39	735	-0.9%
09-02-26	Mon	42.29	1.64	910	4.0%
06-02-26	Fri	40.65	3.65	2.33k	9.9%
05-02-26	Thu	37	2.88	2.8k	8.4%
04-02-26	Wed	34.12	-2.88	2.89k	-7.8%
03-02-26	Tue	37	-0.8	50	-2.1%
02-02-26	Mon	37.8	-0.57	442	-1.5%
01-02-26	Sun	38.37	-3.63	4.69k	-8.6%
30-01-26	Fri	42	1.52	1	3.8%
29-01-26	Thu	40.48	-0.1	198	-0.2%
28-01-26	Wed	40.58	3.58	2.23k	9.7%
27-01-26	Tue	37	-1.92	358	-4.9%
23-01-26	Fri	38.92	2.05	572	5.6%
22-01-26	Thu	36.87	-1.85	216	-4.8%
21-01-26	Wed	38.72	-3.67	2.93k	-8.7%
20-01-26	Tue	42.39	0.39	306	0.9%
19-01-26	Mon	42	0.16	660	0.4%
16-01-26	Fri	41.84	1.96	2.52k	4.9%
14-01-26	Wed	39.88	0.6	1.53k	1.5%
13-01-26	Tue	39.28	-0.51	209	-1.3%
12-01-26	Mon	39.79	-0.26	1.14k	-0.6%
09-01-26	Fri	40.05	0.75	7	1.9%
08-01-26	Thu	39.3	-3	159	-7.1%
07-01-26	Wed	42.3	1.86	1.5k	4.6%
06-01-26	Tue	40.44	-2.54	1.94k	-5.9%
05-01-26	Mon	42.98	2.39	2	5.9%
02-01-26	Fri	40.59	0.51	1.16k	1.3%
01-01-26	Thu	40.08	-3.63	2.2k	-8.3%
31-12-25	Wed	43.71	1.05	923	2.5%
30-12-25	Tue	42.66	-3.66	372	-7.9%
29-12-25	Mon	46.32	2.89	462	6.7%
26-12-25	Fri	43.43	-0.47	68	-1.1%
24-12-25	Wed	43.9	-1.45	104	-3.2%
23-12-25	Tue	45.35	0.15	297	0.3%
22-12-25	Mon	45.2	-1.69	23	-3.6%
19-12-25	Fri	46.89	0.29	76	0.6%
18-12-25	Thu	46.6	0.61	632	1.3%
17-12-25	Wed	45.99	0.93	247	2.1%
16-12-25	Tue	45.06	-2.88	421	-6.0%
15-12-25	Mon	47.94	-1.06	87	-2.2%
12-12-25	Fri	49	4	166	8.9%
11-12-25	Thu	45	-0.59	336	-1.3%
10-12-25	Wed	45.59	2.52	416	5.9%
09-12-25	Tue	43.07	-1.87	623	-4.2%
08-12-25	Mon	44.94	0	229	0.0%
05-12-25	Fri	44.94	-2.34	632	-4.9%
04-12-25	Thu	47.28	-2.32	1.84k	-4.7%
03-12-25	Wed	49.6	-2.61	135	-5.0%
02-12-25	Tue	52.21	-2.74	29	-5.0%
01-12-25	Mon	54.95	1.95	20	3.7%
28-11-25	Fri	53	1.5	76	2.9%
27-11-25	Thu	51.5	-0.5	3	-1.0%
26-11-25	Wed	52	0.15	64	0.3%
25-11-25	Tue	51.85	0.69	164	1.3%
24-11-25	Mon	51.16	2.16	4.94k	4.4%
21-11-25	Fri	49	-0.6	124	-1.2%
20-11-25	Thu	49.6	2.26	138	4.8%
19-11-25	Wed	47.34	0.24	9	0.5%
18-11-25	Tue	47.1	-2.3	30	-4.7%
17-11-25	Mon	49.4	-2.6	1	-5.0%
14-11-25	Fri	52	0	157	0.0%
13-11-25	Thu	52	-2.58	186	-4.7%
12-11-25	Wed	54.58	0.38	814	0.7%
11-11-25	Tue	54.2	-0.1	1.06k	-0.2%
10-11-25	Mon	54.3	1.81	505	3.4%
07-11-25	Fri	52.49	2.49	538	5.0%
06-11-25	Thu	50	0	187	0.0%
04-11-25	Tue	50	1.65	169	3.4%
03-11-25	Mon	48.35	-1.82	48	-3.6%
31-10-25	Fri	50.17	1.1	833	2.2%
30-10-25	Thu	49.07	-1.61	1.34k	-3.3%
29-10-25	Wed	46.74	2.33	1.62k	5.0%
28-10-25	Tue	48.35	2.2	11	4.8%
27-10-25	Mon	46.15	0.01	407	0.0%
24-10-25	Fri	46.14	0	376	0.0%
23-10-25	Thu	46.14	-2.42	226	-5.0%
21-10-25	Tue	48.56	-0.97	1.09k	-2.0%
20-10-25	Mon	49.53	1.38	816	2.9%
17-10-25	Fri	48.15	1.35	4.02k	2.9%
16-10-25	Thu	46.8	2.22	1.58k	5.0%
15-10-25	Wed	44.58	-2.27	2.43k	-4.8%
14-10-25	Tue	46.85	-2.33	2.15k	-4.7%
13-10-25	Mon	49.18	0.18	2.79k	0.4%
10-10-25	Fri	49	1.07	1.53k	2.2%
09-10-25	Thu	47.93	2.27	5.25k	5.0%
08-10-25	Wed	45.66	2.17	3.64k	5.0%
07-10-25	Tue	43.49	0.49	307	1.1%
06-10-25	Mon	43	-1.75	10	-3.9%
03-10-25	Fri	44.75	0.47	15	1.1%
01-10-25	Wed	44.28	-0.22	103	-0.5%
30-09-25	Tue	44.5	-0.88	40	-1.9%
29-09-25	Mon	45.38	0.46	330	1.0%
26-09-25	Fri	44.92	0.13	640	0.3%
25-09-25	Thu	44.79	-0.21	1.58k	-0.5%
24-09-25	Wed	45	1.79	1.9k	4.1%
23-09-25	Tue	43.21	-1.54	1.58k	-3.4%
22-09-25	Mon	44.75	2	64	4.7%
19-09-25	Fri	42.75	-0.03	267	-0.1%
18-09-25	Thu	42.78	-2.24	1.38k	-5.0%
17-09-25	Wed	45.02	-0.12	842	-0.3%
16-09-25	Tue	45.14	1.91	514	4.4%
15-09-25	Mon	43.23	1.22	1.31k	2.9%
12-09-25	Fri	42.01	-1.99	1.41k	-4.5%
11-09-25	Thu	44	0.46	181	1.1%
10-09-25	Wed	43.54	0.22	2.17k	0.5%
09-09-25	Tue	43.32	2.06	172	5.0%
08-09-25	Mon	41.26	-0.84	1.25k	-2.0%
05-09-25	Fri	42.1	-2.21	328	-5.0%