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
7 Dec 2012	INR	47.25	52.05	47.25	49.85	49.85	+0.25 (+0.50%)	689
6 Dec 2012	INR	48	49.6	48	49.6	49.6	+2.35 (+4.97%)	520
5 Dec 2012	INR	47.25	47.25	47.25	47.25	47.25	+2.25 (+5%)	75
4 Dec 2012	INR	45	45	45	45	45	-0.15 (-0.33%)	899
3 Dec 2012	INR	47	49.3	44.7	45.15	45.15	-1.85 (-3.94%)	1,896
30 Nov 2012	INR	45	47.4	45	47	47	+1.85 (+4.10%)	225
29 Nov 2012	INR	44.9	45.15	44	45.15	45.15	+2.15 (+5%)	12,505
27 Nov 2012	INR	44.9	44.9	43	43	43	-0.55 (-1.26%)	110
26 Nov 2012	INR	45	45	42.5	43.55	43.55	0.0 (0.0%)	76
23 Nov 2012	INR	42.3	43.55	40	43.55	43.55	+2.05 (+4.94%)	448
22 Nov 2012	INR	41.8	41.9	38.05	41.5	41.5	+1.5 (+3.75%)	930
21 Nov 2012	INR	39.95	40	39.95	40	40	-2 (-4.76%)	297
20 Nov 2012	INR	40.25	42	39.9	42	42	+0.05 (+0.12%)	205
19 Nov 2012	INR	40.5	42.45	40.5	41.95	41.95	-0.4 (-0.94%)	400
16 Nov 2012	INR	40.7	44.8	40.7	42.35	42.35	-0.4 (-0.94%)	177
15 Nov 2012	INR	42.7	45.05	42.7	42.75	42.75	-2.15 (-4.79%)	3,821
13 Nov 2012	INR	46	47	44	44.9	44.9	-1.1 (-2.39%)	2,030
12 Nov 2012	INR	48.65	48.65	44.3	46	46	-0.35 (-0.76%)	2,888
9 Nov 2012	INR	45.6	46.35	45	46.35	46.35	+2.2 (+4.98%)	400
8 Nov 2012	INR	44.15	44.15	44.15	44.15	44.15	+2.1 (+4.99%)	600
7 Nov 2012	INR	42.05	42.05	42.05	42.05	42.05	+2 (+4.99%)	275
6 Nov 2012	INR	40.05	40.05	40.05	40.05	40.05	+1.9 (+4.98%)	350
5 Nov 2012	INR	38.15	38.15	38.15	38.15	38.15	+1.8 (+4.95%)	25
2 Nov 2012	INR	36.35	36.35	36.35	36.35	36.35	0.0 (0.0%)	0
1 Nov 2012	INR	36.35	36.35	36.35	36.35	36.35	+1.7 (+4.91%)	150
31 Oct 2012	INR	34.65	34.65	34.65	34.65	34.65	+1.65 (+5%)	25
30 Oct 2012	INR	35.15	35.15	33	33	33	-0.5 (-1.49%)	75
29 Oct 2012	INR	33.5	33.5	33.5	33.5	33.5	0.0 (0.0%)	0
26 Oct 2012	INR	34.6	34.6	33.5	33.5	33.5	-1.1 (-3.18%)	125
25 Oct 2012	INR	36.75	36.75	34.6	34.6	34.6	-0.4 (-1.14%)	249

See Xignite Response |