Pentokey Organy (India) Limite Recent Share Price (BSE:524210)

BSE:524210 - Pentokey Organy (India) Ltd. Pentokey Organy (India) Limite
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Sep 2012	INR	23.75	23.75	23.75	23.75	23.75	0.0 (0.0%)	0
7 Sep 2012	INR	23.75	23.75	23.75	23.75	23.75	0.0 (0.0%)	0
6 Sep 2012	INR	23.75	23.75	23.75	23.75	23.75	0.0 (0.0%)	0
5 Sep 2012	INR	23.8	26.1	23.75	23.75	23.75	-0.85 (-3.46%)	400
4 Sep 2012	INR	24.6	24.6	24.6	24.6	24.6	0.0 (0.0%)	0
3 Sep 2012	INR	24.6	24.6	24.6	24.6	24.6	0.0 (0.0%)	0
31 Aug 2012	INR	25	25	24.6	24.6	24.6	-1.1 (-4.28%)	125
30 Aug 2012	INR	25.7	25.7	25.7	25.7	25.7	-1.35 (-4.99%)	50
29 Aug 2012	INR	27.05	27.05	27.05	27.05	27.05	0.0 (0.0%)	0
28 Aug 2012	INR	27.05	27.05	27.05	27.05	27.05	-1 (-3.57%)	25
27 Aug 2012	INR	28.05	28.05	28.05	28.05	28.05	-1.4 (-4.75%)	50
24 Aug 2012	INR	29.45	29.45	29.45	29.45	29.45	-1.5 (-4.85%)	50
23 Aug 2012	INR	30.95	30.95	30.95	30.95	30.95	-1.6 (-4.92%)	100
22 Aug 2012	INR	32.55	32.55	32.55	32.55	32.55	-1.7 (-4.96%)	25
21 Aug 2012	INR	34.25	34.25	31.1	34.25	34.25	+1.6 (+4.90%)	375
17 Aug 2012	INR	32.35	34.15	32.35	32.65	32.65	+0.3 (+0.93%)	792
16 Aug 2012	INR	32	34.15	32	32.35	32.35	-0.2 (-0.61%)	983
14 Aug 2012	INR	29.5	32.55	29.5	32.55	32.55	+1.55 (+5.00%)	171
13 Aug 2012	INR	31	31	31	31	31	-2.5 (-7.46%)	55
10 Aug 2012	INR	33.5	33.5	33.5	33.5	33.5	0.0 (0.0%)	0
9 Aug 2012	INR	33.5	33.5	33.5	33.5	33.5	0.0 (0.0%)	0
8 Aug 2012	INR	33.5	33.5	33.5	33.5	33.5	-3.45 (-9.34%)	50
7 Aug 2012	INR	36.95	36.95	36.95	36.95	36.95	-0.95 (-2.51%)	0
6 Aug 2012	INR	37.9	37.9	35.15	37.9	37.9	+0.95 (+2.57%)	20
3 Aug 2012	INR	37	37	36.95	36.95	36.95	-1.05 (-2.76%)	75
2 Aug 2012	INR	38	38	38	38	38	0.0 (0.0%)	0
1 Aug 2012	INR	38	38	38	38	38	0.0 (0.0%)	0
31 Jul 2012	INR	38	38	38	38	38	0.0 (0.0%)	0
30 Jul 2012	INR	38	38	38	38	38	0.0 (0.0%)	0
27 Jul 2012	INR	38	38	38	38	38	0.0 (0.0%)	0