PENTOKEY ORGANY (INDIA) LTD. Recent Share Price (BSE:PNTKYOR)

BSE:PNTKYOR - Pentokey Organy (India) Ltd PENTOKEY ORGANY (INDIA) LTD.
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Mar 2018	INR	14.35	14.35	14.35	14.35	14.35	0.0 (0.0%)	0
5 Mar 2018	INR	14.35	14.35	14.35	14.35	14.35	0.0 (0.0%)	0
1 Mar 2018	INR	14.35	14.35	14.35	14.35	14.35	-0.7 (-4.65%)	167
28 Feb 2018	INR	15	15.05	15	15.05	15.05	-0.6 (-3.83%)	67
27 Feb 2018	INR	15.55	15.65	15.55	15.65	15.65	-0.55 (-3.40%)	157
26 Feb 2018	INR	16.2	16.2	16.2	16.2	16.2	0.0 (0.0%)	284
23 Feb 2018	INR	16.2	16.2	16.2	16.2	16.2	-0.8 (-4.71%)	44
22 Feb 2018	INR	17	17	17	17	17	-0.85 (-4.76%)	42
21 Feb 2018	INR	17.85	17.85	17.85	17.85	17.85	-0.9 (-4.80%)	500
20 Feb 2018	INR	18.75	18.75	18.75	18.75	18.75	0.0 (0.0%)	0
19 Feb 2018	INR	18.75	18.75	18.75	18.75	18.75	0.0 (0.0%)	0
16 Feb 2018	INR	18.75	18.75	18.75	18.75	18.75	-0.95 (-4.82%)	300
15 Feb 2018	INR	20	20	19.7	19.7	19.7	-1 (-4.83%)	384
14 Feb 2018	INR	20.7	20.7	20.7	20.7	20.7	0.0 (0.0%)	0
12 Feb 2018	INR	20.7	20.7	20.7	20.7	20.7	0.0 (0.0%)	0
9 Feb 2018	INR	20.7	20.7	20.7	20.7	20.7	0.0 (0.0%)	0
8 Feb 2018	INR	20.7	20.7	20.7	20.7	20.7	0.0 (0.0%)	0
7 Feb 2018	INR	20.7	20.7	20.7	20.7	20.7	-1.05 (-4.83%)	300
6 Feb 2018	INR	21.75	21.75	21.75	21.75	21.75	0.0 (0.0%)	0
5 Feb 2018	INR	21.75	21.75	21.75	21.75	21.75	0.0 (0.0%)	500
2 Feb 2018	INR	21.7	21.75	21.7	21.75	21.75	-1.05 (-4.61%)	84
1 Feb 2018	INR	23.05	23.05	22.8	22.8	22.8	-1.2 (-5%)	660
31 Jan 2018	INR	23.55	24	23.55	24	24	-0.75 (-3.03%)	242
30 Jan 2018	INR	24.7	27.3	24.7	24.75	24.75	-1.25 (-4.81%)	1,653
29 Jan 2018	INR	23.7	26	23.7	26	26	+1.2 (+4.84%)	2,983
25 Jan 2018	INR	27.4	27.4	24.8	24.8	24.8	-1.3 (-4.98%)	3,867
24 Jan 2018	INR	26.1	26.1	26.1	26.1	26.1	+1.05 (+4.19%)	1,260
23 Jan 2018	INR	25.15	26.4	24.1	25.05	25.05	-0.1 (-0.40%)	1,121
22 Jan 2018	INR	27.75	27.75	25.15	25.15	25.15	-1.3 (-4.91%)	3,302
19 Jan 2018	INR	25.5	26.45	25.5	26.45	26.45	+1.25 (+4.96%)	830

See Xignite Response |