Pentokey Organy (India) Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Pentokey Organy (India) Ltd		MCap (aprox) 22 Crores	Symbol : 524210	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.7%	-12.5%	-7.4%	-12.7%	-21.8%	2.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	35		13	-5.4%
27-03-26	Fri					Data Update : 8 PM
25-03-26	Wed	37	0	133	0.0%	30-03-26 : 35
24-03-26	Tue	37	0	4	0.0%
23-03-26	Mon	37	1.41	99	4.0%	Compared to  :  18-03-26 35.6
20-03-26	Fri	35.59		762	0.0%
19-03-26	Thu					7 Days %
18-03-26	Wed	35.6	-4.4	102	-4.0%	-1.7%
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					Compared to  :  27-02-26 40
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-12.5%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 37.8
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-7.4%
02-03-26	Mon
27-02-26	Fri	40	3.51	1	9.6%	Compared to  :  30-12-25 40.08
26-02-26	Thu	36.49	-0.41	569	-1.1%
25-02-26	Wed	36.9	0.01	516	0.0%	3 Months %
24-02-26	Tue	36.89	-0.43	269	-1.2%	-12.7%
23-02-26	Mon	37.32	-5.48	1.19k	-12.8%
20-02-26	Fri	42.8	0	2	0.0%	Compared to  :  30-09-25 44.75
19-02-26	Thu	42.8	3.48	2.16k	8.9%
18-02-26	Wed	39.32	-0.38	70	-1.0%	6 Months %
17-02-26	Tue	39.7	-1.8	1.53k	-4.3%	-21.8%
16-02-26	Mon	41.5	0.1	147	0.2%
13-02-26	Fri	41.4	3.67	1.97k	9.7%	Compared to  :  01-04-25 34
12-02-26	Thu	37.73	-2.37	9.51k	-5.9%
11-02-26	Wed	40.1	-1.8	1.61k	-4.3%	1 year %
10-02-26	Tue	41.9	3.4	208	8.8%	2.9%
09-02-26	Mon	38.5	-3.4	381	-8.1%
06-02-26	Fri	41.9	-0.39	735	-0.9%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-02-26	Thu	42.29	1.64	910	4.0%
04-02-26	Wed	40.65	3.65	2.33k	9.9%
03-02-26	Tue	37	2.88	2.8k	8.4%
02-02-26	Mon	34.12	-2.88	2.89k	-7.8%
01-02-26	Sun	37	-0.8	50	-2.1%
30-01-26	Fri	37.8	-0.57	442	-1.5%
29-01-26	Thu	38.37	-3.63	4.69k	-8.6%
28-01-26	Wed	42	1.52	1	3.8%
27-01-26	Tue	40.48	-0.1	198	-0.2%
23-01-26	Fri	40.58	3.58	2.23k	9.7%
22-01-26	Thu	37	-1.92	358	-4.9%
21-01-26	Wed	38.92	2.05	572	5.6%
20-01-26	Tue	36.87	-1.85	216	-4.8%
19-01-26	Mon	38.72	-3.67	2.93k	-8.7%
16-01-26	Fri	42.39	0.39	306	0.9%
14-01-26	Wed	42	0.16	660	0.4%
13-01-26	Tue	41.84	1.96	2.52k	4.9%
12-01-26	Mon	39.88	0.6	1.53k	1.5%
09-01-26	Fri	39.28	-0.51	209	-1.3%
08-01-26	Thu	39.79	-0.26	1.14k	-0.6%
07-01-26	Wed	40.05	0.75	7	1.9%
06-01-26	Tue	39.3	-3	159	-7.1%
05-01-26	Mon	42.3	1.86	1.5k	4.6%
02-01-26	Fri	40.44	-2.54	1.94k	-5.9%
01-01-26	Thu	42.98	2.39	2	5.9%
31-12-25	Wed	40.59	0.51	1.16k	1.3%
30-12-25	Tue	40.08	-3.63	2.2k	-8.3%
29-12-25	Mon	43.71	1.05	923	2.5%
26-12-25	Fri	42.66	-3.66	372	-7.9%
24-12-25	Wed	46.32	2.89	462	6.7%
23-12-25	Tue	43.43	-0.47	68	-1.1%
22-12-25	Mon	43.9	-1.45	104	-3.2%
19-12-25	Fri	45.35	0.15	297	0.3%
18-12-25	Thu	45.2	-1.69	23	-3.6%
17-12-25	Wed	46.89	0.29	76	0.6%
16-12-25	Tue	46.6	0.61	632	1.3%
15-12-25	Mon	45.99	0.93	247	2.1%
12-12-25	Fri	45.06	-2.88	421	-6.0%
11-12-25	Thu	47.94	-1.06	87	-2.2%
10-12-25	Wed	49	4	166	8.9%
09-12-25	Tue	45	-0.59	336	-1.3%
08-12-25	Mon	45.59	2.52	416	5.9%
05-12-25	Fri	43.07	-1.87	623	-4.2%
04-12-25	Thu	44.94	0	229	0.0%
03-12-25	Wed	44.94	-2.34	632	-4.9%
02-12-25	Tue	47.28	-2.32	1.84k	-4.7%
01-12-25	Mon	49.6	-2.61	135	-5.0%
28-11-25	Fri	52.21	-2.74	29	-5.0%
27-11-25	Thu	54.95	1.95	20	3.7%
26-11-25	Wed	53	1.5	76	2.9%
25-11-25	Tue	51.5	-0.5	3	-1.0%
24-11-25	Mon	52	0.15	64	0.3%
21-11-25	Fri	51.85	0.69	164	1.3%
20-11-25	Thu	51.16	2.16	4.94k	4.4%
19-11-25	Wed	49.6	2.26	138	4.8%
18-11-25	Tue	49	-0.6	124	-1.2%
17-11-25	Mon	47.34	0.24	9	0.5%
14-11-25	Fri	47.1	-2.3	30	-4.7%
13-11-25	Thu	49.4	-2.6	1	-5.0%
12-11-25	Wed	52	0	157	0.0%
11-11-25	Tue	52	-2.58	186	-4.7%
10-11-25	Mon	54.58	0.38	814	0.7%
07-11-25	Fri	54.2	-0.1	1.06k	-0.2%
06-11-25	Thu	54.3	1.81	505	3.4%
04-11-25	Tue	52.49	2.49	538	5.0%
03-11-25	Mon	50	1.65	169	3.4%
31-10-25	Fri	50	0	187	0.0%
30-10-25	Thu	48.35	-1.82	48	-3.6%
29-10-25	Wed	50.17	1.1	833	2.2%
28-10-25	Tue	49.07	2.33	1.62k	5.0%
27-10-25	Mon	46.74	-1.61	1.34k	-3.3%
24-10-25	Fri	48.35	2.2	11	4.8%
23-10-25	Thu	46.15	0.01	407	0.0%
21-10-25	Tue	46.14	0	376	0.0%
20-10-25	Mon	46.14	-2.42	226	-5.0%
17-10-25	Fri	48.56	-0.97	1.09k	-2.0%
16-10-25	Thu	49.53	1.38	816	2.9%
15-10-25	Wed	48.15	1.35	4.02k	2.9%
14-10-25	Tue	46.8	2.22	1.58k	5.0%
13-10-25	Mon	44.58	-2.27	2.43k	-4.8%
10-10-25	Fri	46.85	-2.33	2.15k	-4.7%
09-10-25	Thu	49.18	0.18	2.79k	0.4%
08-10-25	Wed	49	1.07	1.53k	2.2%
07-10-25	Tue	45.66	2.17	3.64k	5.0%
06-10-25	Mon	47.93	2.27	5.25k	5.0%
03-10-25	Fri	43.49	0.49	307	1.1%
01-10-25	Wed	43	-1.75	10	-3.9%
30-09-25	Tue	44.75	0.47	15	1.1%
29-09-25	Mon	44.28	-0.22	103	-0.5%
26-09-25	Fri	44.5	-0.88	40	-1.9%
25-09-25	Thu	45.38	0.46	330	1.0%
24-09-25	Wed	44.92	0.13	640	0.3%
23-09-25	Tue	44.79	-0.21	1.58k	-0.5%
22-09-25	Mon	45	1.79	1.9k	4.1%
19-09-25	Fri	43.21	-1.54	1.58k	-3.4%
18-09-25	Thu	42.75	-0.03	267	-0.1%
17-09-25	Wed	44.75	2	64	4.7%
16-09-25	Tue	42.78	-2.24	1.38k	-5.0%
15-09-25	Mon	45.02	-0.12	842	-0.3%
12-09-25	Fri	45.14	1.91	514	4.4%
11-09-25	Thu	43.23	1.22	1.31k	2.9%
10-09-25	Wed	42.01	-1.99	1.41k	-4.5%
09-09-25	Tue	44	0.46	181	1.1%
08-09-25	Mon	43.54	0.22	2.17k	0.5%
05-09-25	Fri	43.32	2.06	172	5.0%
04-09-25	Thu	41.26	-0.84	1.25k	-2.0%
03-09-25	Wed	42.1	-2.21	328	-5.0%
02-09-25	Tue	44.31	-2.33	761	-5.0%
01-09-25	Mon	46.64	0.07	1.63k	0.2%
29-08-25	Fri	46.57	2.09	1.63k	4.7%
28-08-25	Thu	44.48	2.05	1.5k	4.8%
26-08-25	Tue	42.43	-2.23	1.16k	-5.0%
25-08-25	Mon	44.66	-2.34	376	-5.0%
22-08-25	Fri	47	-0.41	141	-0.9%
21-08-25	Thu	47.41	1.33	4.28k	2.9%
20-08-25	Wed	46.08	-2.42	943	-5.0%
19-08-25	Tue	48.5	-0.13	2.9k	-0.3%
18-08-25	Mon	48.63	1.09	1.72k	2.3%
14-08-25	Thu	49.22	4.47	10.89k	10.0%
13-08-25	Wed	47.54	-1.68	7.63k	-3.4%
12-08-25	Tue	44.75	4.06	4.18k	10.0%
11-08-25	Mon	40.69	1.7	946	4.4%
08-08-25	Fri	38.99	2.29	113	6.2%
07-08-25	Thu	36.7	-0.4	104	-1.1%
06-08-25	Wed	37.1	0.3	1.31k	0.8%
05-08-25	Tue	36.8	0	1.46k	0.0%
04-08-25	Mon	36.8	0.66	7.35k	1.8%
01-08-25	Fri	36.14	-1.89	1.31k	-5.0%
31-07-25	Thu	38.03	-1.77	429	-4.4%
30-07-25	Wed	39.8	-0.75	305	-1.8%
29-07-25	Tue	40.55	1.54	190	3.9%
28-07-25	Mon	39.01	-0.23	925	-0.6%
25-07-25	Fri	39.24	-2.06	22	-5.0%
24-07-25	Thu	41.3	-0.07	65	-0.2%
23-07-25	Wed	41.37	0.9	159	2.2%
22-07-25	Tue	40.47	-2.12	1.07k	-5.0%
21-07-25	Mon	42.59	-0.21	212	-0.5%
18-07-25	Fri	42.8	-0.25	45	-0.6%
17-07-25	Thu	43.05	2	220	4.9%
16-07-25	Wed	41.05	-0.69	476	-1.7%
15-07-25	Tue	41.74	-1.91	451	-4.4%
14-07-25	Mon	43.65	1.15	51	2.7%
11-07-25	Fri	42.5	-1.09	283	-2.5%
10-07-25	Thu	43.59	1.49	356	3.5%
09-07-25	Wed	42.1	0.01	152	0.0%
08-07-25	Tue	42.09	1.99	353	5.0%
07-07-25	Mon	40.1	1.1	107	2.8%
04-07-25	Fri	39	-0.16	132	-0.4%
03-07-25	Thu	39.16	-0.79	256	-2.0%
02-07-25	Wed	39.95	0	10	0.0%
01-07-25	Tue	39.95	0	156	0.0%
30-06-25	Mon	39.95	-0.05	25	-0.1%
27-06-25	Fri	40	0.67	76	1.7%
26-06-25	Thu	39.33	0	7	0.0%
25-06-25	Wed	39.33	0	522	0.0%
24-06-25	Tue	39.33	0.58	99	1.5%
23-06-25	Mon	38.75	-0.79	143	-2.0%
20-06-25	Fri	40.34	-0.82	112	-2.0%
19-06-25	Thu	39.54	-0.8	4	-2.0%
18-06-25	Wed	41.16	-0.83	3	-2.0%
17-06-25	Tue	41.99	#N/A	101	0.0%
16-06-25	Mon	#N/A	#N/A		#N/A
13-06-25	Fri	41.99	-0.85	998	-2.0%
12-06-25	Thu	42.84	0	308	0.0%
11-06-25	Wed	42.84	0.84	1.04k	2.0%
10-06-25	Tue	42	0.5	452	1.2%
09-06-25	Mon	42	0	120	0.0%
06-06-25	Fri	41.5	0	475	0.0%
05-06-25	Thu	41.5	-0.79	325	-1.9%
04-06-25	Wed	42.29	-0.86	493	-2.0%
03-06-25	Tue	43.15	-0.85	416	-1.9%
02-06-25	Mon	44	0	607	0.0%
30-05-25	Fri	44	1.45	755	3.4%
29-05-25	Thu	42.55	2.02	836	5.0%
28-05-25	Wed	38.6	-1.44	1.12k	-3.6%
27-05-25	Tue	40.53	1.93	309	5.0%
26-05-25	Mon	40.04	1.9	702	5.0%
23-05-25	Fri	38.14	-0.59	1.74k	-1.5%
22-05-25	Thu	38.5	-0.36	524	-0.9%
21-05-25	Wed	39.09	-1.7	543	-4.2%
20-05-25	Tue	40.79	-1.37	1.36k	-3.2%
19-05-25	Mon	42.16	-2.21	1.07k	-5.0%
16-05-25	Fri	44.37	-2.33	1.71k	-5.0%
15-05-25	Thu	46.7	2.07	1.24k	4.6%
14-05-25	Wed	44.63	-1.2	2.48k	-2.6%
13-05-25	Tue	45.83	-2.41	772	-5.0%
12-05-25	Mon	48.24	2.29	993	5.0%
09-05-25	Fri	45.95	1.96	637	4.5%
08-05-25	Thu	41.9	-0.09	1.73k	-0.2%
07-05-25	Wed	43.99	2.09	771	5.0%
06-05-25	Tue	41.99	-2.19	818	-5.0%
05-05-25	Mon	44.18	-0.03	944	-0.1%
02-05-25	Fri	44.21	-2.32	1.33k	-5.0%
30-04-25	Wed	46.53	-2.44	1.18k	-5.0%
29-04-25	Tue	48.97	-2.57	1.61k	-5.0%
28-04-25	Mon	51.54	-2.71	1.16k	-5.0%
25-04-25	Fri	54.25	-2.85	797	-5.0%
24-04-25	Thu	57.1	-3.35	3.76k	-5.5%
23-04-25	Wed	60.45	1.92	19.82k	3.3%
22-04-25	Tue	58.53	2.54	30.98k	4.5%
21-04-25	Mon	55.99	5.09	11.26k	10.0%
17-04-25	Thu	50.9	8.48	9.15k	20.0%
16-04-25	Wed	42.42	6.42	7.49k	17.8%
15-04-25	Tue	36	2.33	615	6.9%
11-04-25	Fri	33.67	-2.33	824	-6.5%
09-04-25	Wed	36	2.3	429	6.8%
08-04-25	Tue	33.7	-0.45	2.12k	-1.3%
07-04-25	Mon	34.15	-0.18	330	-0.5%
04-04-25	Fri	34.33	1.82	2.61k	5.6%
03-04-25	Thu	32.51	-0.17	1.01k	-0.5%
02-04-25	Wed	32.68	-1.32	109	-3.9%
01-04-25	Tue	34	2.35	35	7.4%
28-03-25	Fri	32.05	-0.45	823	-1.4%
27-03-25	Thu	31.65	-0.4	1.12k	-1.2%
26-03-25	Wed	32.5	-0.04	1.87k	-0.1%