Stock listing
BSE:PNTKYOR Pentokey Organy (India) Limited Share Price
Follow Pentokey Organy (India) Limited into a list and get an email when it puts out news.
Share price · BSE:PNTKYOR
₹28.99 INR +1.35 (+4.9%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ₹27.12 – ₹29.97 INRNov 4, 2026
- Volume
- 882 sharesNov 4, 2026
- 52-week range
- ₹25.00 – ₹57.00 INRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- ₹24,472 INRMedian day 264 shares · 5 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BSE:PNTKYOR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹28.99 | +1.35 | +4.9% | ₹28.00 | ₹29.97 | ₹27.12 | 882 | |
| ₹27.64 | -2.16 | -7.2% | ₹28.06 | ₹29.44 | ₹25.00 | 659 | |
| ₹29.80 | -0.66 | -2.2% | ₹30.40 | ₹30.40 | ₹29.80 | 138 | |
| ₹30.46 | +2.26 | +8.0% | ₹28.85 | ₹30.98 | ₹27.11 | 129 | |
| ₹28.20 | -2.65 | -8.6% | ₹30.85 | ₹31.88 | ₹28.00 | 1,601 | |
| ₹30.85 | +2.30 | +8.1% | ₹28.81 | ₹33.85 | ₹28.81 | 4,230 | |
| ₹28.55 | -4.41 | -13.4% | ₹32.50 | ₹32.50 | ₹28.55 | 136 | |
| ₹32.96 | 0.00 | 0.0% | ₹32.80 | ₹32.96 | ₹32.80 | 60 | |
| ₹32.96 | +2.91 | +9.7% | ₹29.29 | ₹33.09 | ₹29.28 | 415 | |
| ₹30.05 | -1.95 | -6.1% | ₹32.64 | ₹32.80 | ₹30.05 | 195 | |
| ₹32.00 | -1.50 | -4.5% | ₹29.76 | ₹32.00 | ₹29.76 | 38 | |
| ₹33.50 | +2.20 | +7.0% | ₹31.00 | ₹33.50 | ₹28.49 | 213 | |
| ₹31.30 | -1.28 | -3.9% | ₹32.42 | ₹32.42 | ₹28.56 | 3,795 | |
| ₹32.58 | -0.94 | -2.8% | ₹33.85 | ₹33.85 | ₹32.58 | 301 | |
| ₹33.52 | 0.00 | 0.0% | ₹33.52 | ₹33.52 | ₹33.52 | 0 | |
| ₹33.52 | +0.01 | 0.0% | ₹33.52 | ₹33.52 | ₹33.52 | 42 | |
| ₹33.51 | -1.59 | -4.5% | ₹33.50 | ₹33.51 | ₹33.50 | 197 | |
| ₹35.10 | -0.47 | -1.3% | ₹35.57 | ₹35.57 | ₹33.52 | 397 | |
| ₹35.57 | 0.00 | 0.0% | ₹35.57 | ₹35.57 | ₹35.57 | 0 | |
| ₹35.57 | +0.17 | +0.5% | ₹35.57 | ₹35.57 | ₹35.57 | 12 | |
| ₹35.40 | +2.33 | +7.0% | ₹32.67 | ₹35.40 | ₹32.67 | 465 | |
| ₹33.07 | +0.07 | +0.2% | ₹33.00 | ₹37.60 | ₹33.00 | 2,643 | |
| ₹33.00 | -3.44 | -9.4% | ₹35.00 | ₹35.90 | ₹33.00 | 45 | |
| ₹36.44 | +1.11 | +3.1% | ₹36.95 | ₹36.95 | ₹34.15 | 2,571 | |
| ₹35.33 | +3.33 | +10.4% | ₹35.33 | ₹35.33 | ₹35.32 | 2 | |
| ₹32.00 | -1.02 | -3.1% | ₹32.00 | ₹32.00 | ₹32.00 | 272 | |
| ₹33.02 | 0.00 | 0.0% | ₹33.02 | ₹33.02 | ₹33.02 | 282 | |
| ₹33.02 | 0.00 | 0.0% | ₹33.02 | ₹33.02 | ₹33.02 | 0 | |
| ₹33.02 | 0.00 | 0.0% | ₹33.02 | ₹33.02 | ₹33.02 | 0 | |
| ₹33.02 | +0.02 | +0.1% | ₹34.00 | ₹34.17 | ₹33.02 | 401 | |
| ₹33.00 | -0.03 | -0.1% | ₹32.01 | ₹33.00 | ₹28.79 | 1,775 | |
| ₹33.03 | 0.00 | 0.0% | ₹33.03 | ₹33.03 | ₹33.03 | 0 | |
| ₹33.03 | -2.96 | -8.2% | ₹33.00 | ₹34.00 | ₹30.00 | 1,363 | |
| ₹35.99 | +2.99 | +9.1% | ₹33.50 | ₹36.50 | ₹33.50 | 152 | |
| ₹33.00 | -1.00 | -2.9% | ₹34.00 | ₹34.01 | ₹31.40 | 81 | |
| ₹34.00 | -2.30 | -6.3% | ₹36.30 | ₹36.30 | ₹34.00 | 54 | |
| ₹36.30 | +1.52 | +4.4% | ₹37.99 | ₹37.99 | ₹36.30 | 27 | |
| ₹34.78 | +0.79 | +2.3% | ₹33.00 | ₹35.25 | ₹33.00 | 301 | |
| ₹33.99 | 0.00 | 0.0% | ₹33.99 | ₹33.99 | ₹33.99 | 37 | |
| ₹33.99 | +1.49 | +4.6% | ₹33.99 | ₹33.99 | ₹33.99 | 8 | |
| ₹32.50 | -0.11 | -0.3% | ₹32.66 | ₹32.66 | ₹32.50 | 84 | |
| ₹32.61 | +0.29 | +0.9% | ₹32.58 | ₹34.00 | ₹32.32 | 315 | |
| ₹32.32 | +0.04 | +0.1% | ₹32.12 | ₹36.39 | ₹31.00 | 2,714 | |
| ₹32.28 | +0.76 | +2.4% | ₹32.50 | ₹32.50 | ₹30.20 | 256 | |
| ₹31.52 | -0.58 | -1.8% | ₹32.16 | ₹32.94 | ₹30.00 | 1,762 | |
| ₹32.10 | -0.56 | -1.7% | ₹32.16 | ₹32.16 | ₹32.00 | 481 | |
| ₹32.66 | -1.64 | -4.8% | ₹32.66 | ₹32.66 | ₹32.66 | 1 | |
| ₹34.30 | +1.55 | +4.7% | ₹32.58 | ₹34.40 | ₹32.58 | 721 | |
| ₹32.75 | -0.04 | -0.1% | ₹32.79 | ₹32.79 | ₹32.58 | 61 | |
| ₹32.79 | -0.19 | -0.6% | ₹33.00 | ₹33.00 | ₹31.55 | 338 | |
| ₹32.98 | +0.87 | +2.7% | ₹32.27 | ₹32.98 | ₹32.00 | 656 | |
| ₹32.11 | -0.78 | -2.4% | ₹31.16 | ₹34.45 | ₹31.16 | 1,137 | |
| ₹32.89 | -0.11 | -0.3% | ₹34.99 | ₹34.99 | ₹32.20 | 6,809 | |
| ₹33.00 | -2.11 | -6.0% | ₹38.40 | ₹38.40 | ₹33.00 | 2,661 | |
| ₹35.11 | -1.62 | -4.4% | ₹37.00 | ₹39.30 | ₹35.00 | 2,812 | |
| ₹36.73 | +3.72 | +11.3% | ₹32.03 | ₹36.73 | ₹32.03 | 43 | |
| ₹33.01 | +0.18 | +0.5% | ₹33.02 | ₹33.02 | ₹33.01 | 492 | |
| ₹32.83 | -1.25 | -3.7% | ₹34.42 | ₹34.60 | ₹32.80 | 901 | |
| ₹34.08 | -2.91 | -7.9% | ₹37.17 | ₹37.17 | ₹33.80 | 1,086 | |
| ₹36.99 | +2.28 | +6.6% | ₹35.85 | ₹40.74 | ₹35.85 | 67 | |
| ₹34.71 | -2.89 | -7.7% | ₹36.60 | ₹36.60 | ₹34.51 | 46 | |
| ₹37.60 | -0.13 | -0.3% | ₹35.61 | ₹37.60 | ₹35.61 | 152 | |
| ₹37.73 | +2.03 | +5.7% | ₹32.11 | ₹37.94 | ₹32.11 | 433 | |
| ₹35.70 | +0.65 | +1.9% | ₹35.75 | ₹35.75 | ₹35.70 | 4 |
- Ticker
- BSE:PNTKYOR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Closure of Trading Window
Latest news
Closure of Trading Window
Oct 14, 2026
Closed ₹32.58 (-2.8%) on Oct 15, 2026
Pentokey Organy (india) Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹32.00 (-3.1%) on Sep 28, 2026
Pentokey Organy (india) Limited Press Release Sep 06 2026
Sep 6, 2026
Closed ₹33.99 (+4.6%) on Sep 7, 2026
Pentokey Organy (india) Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹33.01 (+0.5%) on Aug 13, 2026
Pentokey Organy (india) Limited Press Release Aug 08 2026
Aug 8, 2026
Closed ₹36.99 (+6.6%) on Aug 10, 2026
Pentokey Organy (india) Limited Press Release Jul 20 2026
Jul 20, 2026
Closed ₹35.16 (+0.5%) on Jul 21, 2026
Pentokey Organy (india) Limited Press Release May 30 2026
May 30, 2026
Closed ₹36.05 (-1.5%) on Jun 1, 2026
Pentokey Organy (india) Limited Press Release Mar 26 2026
Mar 26, 2026
Closed ₹35.00 (-5.4%) on Mar 30, 2026
Pentokey Organy (india) Limited Press Release Jan 16 2026
Jan 16, 2026
Closed ₹38.72 (-8.7%) on Jan 19, 2026
Pentokey Organy (india) Limited Press Release Jan 12 2026
Jan 12, 2026
Closed ₹41.84 (+4.9%) on Jan 13, 2026
Pentokey Organy (India) Limited on 6ix
- News releases
- 11 in the last 12 months · 29 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Pentokey Organy (India) Limited.