Pentokey Organy (India) Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
09-06-2026
Tuesday		 BSE Sensex : 73,918.76
+394.50
+0.54%		 NSE Nifty 50 : 23,242.10
+119.10
+0.52%		 USD - INR
1 $ = Rs 95.33		 Find Stock
Company: Pentokey Organy (India) Ltd MCap (aprox)
23.3 Crores		 Symbol :
524210		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
1.4% -15.0% 5.1%   -13.8% -10.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
09-06-26 Tue 37.12 -1.98 115 -5.1%
08-06-26 Mon 39.1 0.89 203 2.3% Data Update : 7 PM
05-06-26 Fri 38.21 -1.78 1.16k -4.5% 09-06-26 : 37.12
04-06-26 Thu 39.99 2.24 1.08k 5.9%
03-06-26 Wed 37.75 -2.83 3.44k -7.0% Compared to  :
 29-05-26
36.61
02-06-26 Tue 40.58 4.53 1.98k 12.6%
01-06-26 Mon 36.05 -0.56 1.36k -1.5% 7 Days %
29-05-26 Fri 36.61 -2.24 362 -5.8% 1.4%
27-05-26 Wed 38.85 0 516 0.0%  
26-05-26 Tue 38.85 1.24 438 3.3% Compared to  :
 08-05-26
43.69
25-05-26 Mon 37.61 -3.38 112 -8.2%
22-05-26 Fri 40.99 -0.01 37 0.0% 1 Month %
21-05-26 Thu 41 1 226 2.5% -15.0%
20-05-26 Wed 40 1.95 124 5.1% .
19-05-26 Tue 38.05 -4.35 126 -10.3% Compared to  :
 09-04-26
35.33
18-05-26 Mon 42.4 3.9 205 10.1%
15-05-26 Fri 38.5 -2.99 205 -7.2% 2 Months %
14-05-26 Thu 41.49 -0.5 89 -1.2% 5.1%
13-05-26 Wed 41.99 2.01 53 5.0%  
12-05-26 Tue 39.98 0.69 4.41k 1.8% Compared to  :
 09-03-26
11-05-26 Mon 39.29 -4.4 1.64k -10.1%
08-05-26 Fri 43.69 2.19 103 5.3% 3 Months %
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% Compared to  :
 09-12-25
43.07
04-05-26 Mon 46.53 4.67 10.74k 11.2%
30-04-26 Thu 41.86 4.86 936 13.1% 6 Months %
29-04-26 Wed 37 2.01 602 5.7% -13.8%
28-04-26 Tue 34.99 0.83 72 2.4%  
27-04-26 Mon 34.16 -1.23 960 -3.5% Compared to  :
 09-06-25
41.5
24-04-26 Fri 35.39 0.02 100 0.1%
23-04-26 Thu 35.37   316 -1.4% 1 year %
22-04-26 Wed         -10.6%
21-04-26 Tue 35.88 1.22 23 3.5%  
20-04-26 Mon 34.66 -2.13 1.51k -5.8%
*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
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   1.57k 15.8%
02-04-26 Thu        
01-04-26 Wed 33.06 -1.94 4 -5.5%
30-03-26 Mon 35   13 -5.4%
27-03-26 Fri        
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   762 0.0%
19-03-26 Thu        
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 2.33 1.62k 5.0%  
29-10-25 Wed 46.74 -1.61 1.34k -3.3%  
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%  
04-09-25 Thu 44.31 -2.33 761 -5.0%  
03-09-25 Wed 46.64 0.07 1.63k 0.2%  
02-09-25 Tue 46.57 2.09 1.63k 4.7%  
01-09-25 Mon 44.48 2.05 1.5k 4.8%  
29-08-25 Fri 42.43 -2.23 1.16k -5.0%  
28-08-25 Thu 44.66 -2.34 376 -5.0%  
26-08-25 Tue 47 -0.41 141 -0.9%  
25-08-25 Mon 47.41 1.33 4.28k 2.9%  
22-08-25 Fri 46.08 -2.42 943 -5.0%  
21-08-25 Thu 48.5 -0.13 2.9k -0.3%  
20-08-25 Wed 48.63 1.09 1.72k 2.3%  
19-08-25 Tue 47.54 -1.68 7.63k -3.4%  
18-08-25 Mon 49.22 4.47 10.89k 10.0%  
14-08-25 Thu 44.75 4.06 4.18k 10.0%  
13-08-25 Wed 40.69 1.7 946 4.4%  
12-08-25 Tue 38.99 2.29 113 6.2%  
11-08-25 Mon 36.7 -0.4 104 -1.1%  
08-08-25 Fri 37.1 0.3 1.31k 0.8%  
07-08-25 Thu 36.8 0 1.46k 0.0%  
06-08-25 Wed 36.8 0.66 7.35k 1.8%  
05-08-25 Tue 36.14 -1.89 1.31k -5.0%  
04-08-25 Mon 38.03 -1.77 429 -4.4%  
01-08-25 Fri 39.8 -0.75 305 -1.8%  
31-07-25 Thu 40.55 1.54 190 3.9%  
30-07-25 Wed 39.01 -0.23 925 -0.6%  
29-07-25 Tue 39.24 -2.06 22 -5.0%  
28-07-25 Mon 41.3 0.9 159 2.2%  
25-07-25 Fri 41.37 -0.07 65 -0.2%  
24-07-25 Thu 40.47 -2.12 1.07k -5.0%  
23-07-25 Wed 42.59 -0.21 212 -0.5%  
22-07-25 Tue 42.8 -0.25 45 -0.6%  
21-07-25 Mon 43.05 2 220 4.9%  
18-07-25 Fri 41.05 -0.69 476 -1.7%  
17-07-25 Thu 41.74 -1.91 451 -4.4%  
16-07-25 Wed 43.65 1.15 51 2.7%  
15-07-25 Tue 42.5 -1.09 283 -2.5%  
14-07-25 Mon 43.59 1.49 356 3.5%  
11-07-25 Fri 42.1 0.01 152 0.0%  
10-07-25 Thu 42.09 1.99 353 5.0%  
09-07-25 Wed 40.1 1.1 107 2.8%  
08-07-25 Tue 39 -0.16 132 -0.4%  
07-07-25 Mon 39.16 -0.79 256 -2.0%  
04-07-25 Fri 39.95 0 10 0.0%  
03-07-25 Thu 39.95 0 156 0.0%  
02-07-25 Wed 39.95 -0.05 25 -0.1%  
01-07-25 Tue 40 0.67 76 1.7%  
30-06-25 Mon 39.33 0 7 0.0%  
27-06-25 Fri 39.33 0 522 0.0%  
26-06-25 Thu 39.33 0.58 99 1.5%  
25-06-25 Wed 38.75 -0.79 143 -2.0%  
24-06-25 Tue 39.54 -0.8 4 -2.0%  
23-06-25 Mon 40.34 -0.82 112 -2.0%  
20-06-25 Fri 41.16 -0.83 3 -2.0%  
19-06-25 Thu 41.99 #N/A 101 0.0%  
18-06-25 Wed #N/A #N/A   #N/A  
17-06-25 Tue 41.99 -0.85 998 -2.0%  
16-06-25 Mon 42.84 0 308 0.0%  
13-06-25 Fri 42.84 0.84 1.04k 2.0%  
12-06-25 Thu 42 0 120 0.0%  
11-06-25 Wed 42 0.5 452 1.2%  
10-06-25 Tue 41.5 0 475 0.0%  
09-06-25 Mon 41.5 -0.79 325 -1.9%  
06-06-25 Fri 42.29 -0.86 493 -2.0%  
05-06-25 Thu 43.15 -0.85 416 -1.9%