Price Data Selection & Download
Panchsheel Organics Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
3939 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review PANCHSHEEL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹425.55
September 05, 2022
BSE Exchange
Share Price All Time Low
₹3.10
April 15, 2009
BSE Exchange
Highest Volume Trading Day
582,084
December 07, 2021 • ₹119.15
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
PANCHSHEEL daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹103.10 | ₹109.00 | ₹103.00 | ₹104.70 | 3,103 |
| 2026-10-05 | ₹102.15 | ₹105.00 | ₹102.15 | ₹103.10 | 1,982 |
| 2026-10-01 | ₹108.00 | ₹108.00 | ₹102.00 | ₹102.85 | 4,883 |
| 2026-09-30 | ₹105.10 | ₹108.55 | ₹105.10 | ₹106.95 | 2,839 |
| 2026-09-29 | ₹105.30 | ₹107.00 | ₹104.05 | ₹104.55 | 1,889 |
| 2026-09-28 | ₹109.85 | ₹109.85 | ₹104.00 | ₹104.80 | 5,868 |
| 2026-09-25 | ₹108.90 | ₹108.90 | ₹106.20 | ₹106.20 | 1,953 |
| 2026-09-24 | ₹108.05 | ₹109.95 | ₹106.55 | ₹106.65 | 1,351 |
| 2026-09-23 | ₹114.00 | ₹114.00 | ₹108.00 | ₹109.60 | 4,207 |
| 2026-09-22 | ₹111.50 | ₹111.50 | ₹110.00 | ₹110.50 | 2,177 |
| 2026-09-21 | ₹109.15 | ₹111.60 | ₹106.00 | ₹110.10 | 4,778 |
| 2026-09-18 | ₹109.20 | ₹111.95 | ₹108.00 | ₹111.55 | 3,827 |
| 2026-09-17 | ₹105.10 | ₹110.95 | ₹105.10 | ₹109.20 | 6,041 |
| 2026-09-16 | ₹107.15 | ₹109.20 | ₹104.65 | ₹105.45 | 3,812 |
| 2026-09-15 | ₹109.00 | ₹110.55 | ₹106.10 | ₹107.15 | 6,745 |
| 2026-09-11 | ₹110.30 | ₹111.85 | ₹109.00 | ₹109.00 | 3,920 |
| 2026-09-10 | ₹107.00 | ₹113.95 | ₹107.00 | ₹110.65 | 12,406 |
| 2026-09-09 | ₹102.40 | ₹108.25 | ₹102.00 | ₹105.55 | 11,400 |
| 2026-09-08 | ₹103.50 | ₹105.35 | ₹101.90 | ₹103.55 | 30,592 |
| 2026-09-07 | ₹107.00 | ₹107.00 | ₹101.30 | ₹104.15 | 19,788 |
| 2026-09-04 | ₹111.00 | ₹118.00 | ₹101.00 | ₹106.00 | 86,752 |
| 2026-09-03 | ₹112.55 | ₹113.55 | ₹109.00 | ₹110.25 | 3,315 |
| 2026-09-02 | ₹116.00 | ₹116.00 | ₹110.50 | ₹111.95 | 15,187 |
| 2026-09-01 | ₹116.05 | ₹118.90 | ₹113.00 | ₹116.50 | 24,392 |
| 2026-08-31 | ₹116.00 | ₹118.90 | ₹115.00 | ₹116.05 | 34,453 |
| 2026-08-28 | ₹118.00 | ₹120.90 | ₹116.40 | ₹116.55 | 6,300 |
| 2026-08-27 | ₹117.70 | ₹121.80 | ₹116.25 | ₹118.45 | 5,811 |
| 2026-08-26 | ₹117.10 | ₹119.00 | ₹116.70 | ₹118.05 | 2,157 |
| 2026-08-25 | ₹118.05 | ₹121.90 | ₹115.15 | ₹116.70 | 8,679 |
| 2026-08-24 | ₹118.70 | ₹122.00 | ₹116.55 | ₹118.30 | 10,922 |
| 2026-08-21 | ₹121.90 | ₹124.50 | ₹118.70 | ₹118.70 | 3,380 |
| 2026-08-20 | ₹119.80 | ₹124.85 | ₹119.80 | ₹121.60 | 4,994 |
| 2026-08-19 | ₹120.00 | ₹120.00 | ₹115.60 | ₹119.80 | 19,446 |
| 2026-08-18 | ₹121.95 | ₹122.00 | ₹116.00 | ₹116.50 | 16,561 |
| 2026-08-17 | ₹118.00 | ₹126.00 | ₹114.95 | ₹119.50 | 25,102 |
| 2026-08-14 | ₹125.95 | ₹125.95 | ₹118.00 | ₹122.35 | 5,716 |
| 2026-08-13 | ₹118.00 | ₹126.25 | ₹118.00 | ₹121.45 | 11,950 |
| 2026-08-12 | ₹115.30 | ₹118.95 | ₹115.00 | ₹117.10 | 3,323 |
| 2026-08-11 | ₹117.55 | ₹119.50 | ₹117.00 | ₹119.05 | 4,747 |
| 2026-08-10 | ₹115.80 | ₹118.70 | ₹115.80 | ₹117.00 | 11,831 |
| 2026-08-07 | ₹113.30 | ₹116.00 | ₹112.15 | ₹112.60 | 15,514 |
| 2026-08-06 | ₹114.35 | ₹116.90 | ₹112.15 | ₹113.30 | 9,229 |
| 2026-08-05 | ₹114.00 | ₹114.95 | ₹111.80 | ₹114.90 | 1,469 |
| 2026-08-04 | ₹119.90 | ₹119.90 | ₹112.05 | ₹112.70 | 20,959 |
| 2026-08-03 | ₹117.45 | ₹125.00 | ₹112.00 | ₹117.30 | 22,438 |
| 2026-07-31 | ₹117.55 | ₹119.00 | ₹117.00 | ₹117.45 | 607 |
| 2026-07-30 | ₹118.15 | ₹121.30 | ₹117.00 | ₹117.05 | 3,637 |
| 2026-07-29 | ₹120.00 | ₹121.85 | ₹118.10 | ₹119.70 | 5,538 |
| 2026-07-28 | ₹118.10 | ₹121.85 | ₹118.00 | ₹120.00 | 4,764 |
| 2026-07-27 | ₹116.10 | ₹120.00 | ₹116.10 | ₹118.10 | 3,061 |
| 2026-07-24 | ₹113.00 | ₹117.95 | ₹113.00 | ₹117.95 | 74 |
| 2026-07-23 | ₹123.00 | ₹123.00 | ₹117.00 | ₹117.00 | 1,639 |
| 2026-07-22 | ₹118.10 | ₹119.35 | ₹116.10 | ₹117.00 | 1,525 |
| 2026-07-21 | ₹115.75 | ₹122.40 | ₹115.75 | ₹118.05 | 987 |
| 2026-07-20 | ₹121.00 | ₹122.00 | ₹116.75 | ₹116.80 | 6,336 |
| 2026-07-17 | ₹118.00 | ₹119.00 | ₹110.30 | ₹114.30 | 6,848 |
| 2026-07-16 | ₹121.00 | ₹121.00 | ₹118.15 | ₹118.75 | 1,788 |
| 2026-07-15 | ₹122.00 | ₹122.00 | ₹119.00 | ₹120.45 | 1,308 |
| 2026-07-14 | ₹125.00 | ₹125.00 | ₹120.00 | ₹122.55 | 1,374 |
| 2026-07-13 | ₹120.00 | ₹122.50 | ₹117.70 | ₹118.35 | 1,725 |
| 2026-07-10 | ₹122.95 | ₹123.20 | ₹121.30 | ₹122.40 | 2,938 |
| 2026-07-09 | ₹117.35 | ₹124.90 | ₹117.35 | ₹123.20 | 4,503 |
| 2026-07-08 | ₹122.85 | ₹122.85 | ₹115.00 | ₹117.35 | 7,249 |
| 2026-07-07 | ₹126.00 | ₹126.00 | ₹117.30 | ₹120.60 | 8,114 |
| 2026-07-06 | ₹117.75 | ₹120.00 | ₹117.15 | ₹118.25 | 2,577 |
| 2026-07-03 | ₹126.00 | ₹126.00 | ₹117.55 | ₹118.05 | 1,706 |
| 2026-07-02 | ₹117.65 | ₹120.00 | ₹117.10 | ₹117.55 | 3,240 |
| 2026-07-01 | ₹117.20 | ₹118.15 | ₹117.10 | ₹117.65 | 2,655 |
| 2026-06-30 | ₹121.05 | ₹121.05 | ₹117.10 | ₹118.00 | 2,414 |
| 2026-06-29 | ₹116.15 | ₹120.90 | ₹116.15 | ₹119.15 | 8,079 |
| 2026-06-25 | ₹124.55 | ₹124.55 | ₹118.10 | ₹118.25 | 3,198 |
| 2026-06-24 | ₹118.80 | ₹122.00 | ₹118.00 | ₹120.60 | 5,626 |
| 2026-06-23 | ₹121.00 | ₹122.00 | ₹119.10 | ₹119.95 | 4,402 |
| 2026-06-22 | ₹121.40 | ₹122.55 | ₹118.00 | ₹120.10 | 2,447 |
| 2026-06-19 | ₹123.00 | ₹125.45 | ₹121.25 | ₹121.40 | 3,682 |
| 2026-06-18 | ₹117.60 | ₹126.00 | ₹117.60 | ₹123.60 | 4,968 |
| 2026-06-17 | ₹119.10 | ₹121.85 | ₹117.00 | ₹120.00 | 12,748 |
| 2026-06-16 | ₹119.80 | ₹121.20 | ₹118.25 | ₹120.60 | 4,588 |
| 2026-06-15 | ₹118.80 | ₹119.95 | ₹116.20 | ₹119.05 | 5,132 |
| 2026-06-12 | ₹115.15 | ₹121.85 | ₹114.35 | ₹118.75 | 3,735 |
| 2026-06-11 | ₹120.45 | ₹120.50 | ₹114.20 | ₹117.80 | 4,491 |
| 2026-06-10 | ₹121.05 | ₹124.80 | ₹115.05 | ₹116.65 | 14,123 |
| 2026-06-09 | ₹128.95 | ₹128.95 | ₹122.00 | ₹124.90 | 945 |
| 2026-06-08 | ₹128.00 | ₹128.00 | ₹120.00 | ₹121.65 | 3,397 |
| 2026-06-05 | ₹123.95 | ₹128.90 | ₹121.50 | ₹127.35 | 9,230 |
| 2026-06-04 | ₹125.95 | ₹128.00 | ₹122.00 | ₹124.25 | 9,776 |
| 2026-06-03 | ₹123.00 | ₹124.40 | ₹121.00 | ₹121.15 | 2,816 |
| 2026-06-02 | ₹122.90 | ₹124.20 | ₹114.05 | ₹122.75 | 9,706 |
| 2026-06-01 | ₹138.90 | ₹138.90 | ₹115.20 | ₹115.60 | 73,695 |
| 2026-05-29 | ₹145.15 | ₹148.95 | ₹142.00 | ₹144.00 | 9,219 |
| 2026-05-27 | ₹149.50 | ₹149.50 | ₹141.30 | ₹144.10 | 5,788 |
| 2026-05-26 | ₹144.25 | ₹148.00 | ₹143.00 | ₹145.15 | 14,715 |
| 2026-05-25 | ₹149.45 | ₹154.40 | ₹142.00 | ₹144.95 | 18,418 |
| 2026-05-22 | ₹151.95 | ₹152.00 | ₹142.95 | ₹146.80 | 29,431 |
| 2026-05-21 | ₹140.95 | ₹152.35 | ₹139.00 | ₹146.20 | 53,484 |
| 2026-05-20 | ₹133.00 | ₹140.00 | ₹132.20 | ₹137.55 | 65,455 |
| 2026-05-19 | ₹129.10 | ₹131.00 | ₹125.95 | ₹130.70 | 8,119 |
| 2026-05-18 | ₹125.00 | ₹135.00 | ₹125.00 | ₹130.05 | 12,595 |
| 2026-05-15 | ₹129.00 | ₹135.00 | ₹125.05 | ₹127.90 | 39,263 |
| 2026-05-14 | ₹125.00 | ₹127.00 | ₹120.50 | ₹126.70 | 19,707 |
| 2026-05-13 | ₹119.90 | ₹122.00 | ₹118.10 | ₹121.05 | 4,282 |
| 2026-05-12 | ₹122.35 | ₹125.25 | ₹115.50 | ₹116.25 | 1,837 |
| 2026-05-11 | ₹122.00 | ₹124.85 | ₹118.85 | ₹122.35 | 1,499 |
| 2026-05-08 | ₹120.60 | ₹124.85 | ₹119.45 | ₹122.00 | 6,712 |
| 2026-05-07 | ₹118.80 | ₹123.00 | ₹115.05 | ₹120.65 | 7,126 |
| 2026-05-06 | ₹115.00 | ₹116.00 | ₹114.45 | ₹115.20 | 707 |
| 2026-05-05 | ₹115.10 | ₹118.00 | ₹113.00 | ₹114.40 | 685 |
| 2026-05-04 | ₹114.00 | ₹117.50 | ₹112.80 | ₹115.25 | 1,010 |
| 2026-04-30 | ₹120.00 | ₹120.00 | ₹113.83 | ₹115.67 | 2,514 |
| 2026-04-29 | ₹117.00 | ₹117.00 | ₹111.55 | ₹113.82 | 22,541 |
| 2026-04-28 | ₹117.35 | ₹120.00 | ₹115.20 | ₹116.13 | 2,432 |
| 2026-04-27 | ₹121.30 | ₹121.30 | ₹115.33 | ₹116.63 | 2,531 |
| 2026-04-24 | ₹117.01 | ₹123.99 | ₹115.20 | ₹120.92 | 3,999 |
| 2026-04-23 | ₹124.90 | ₹124.90 | ₹116.00 | ₹117.02 | 4,595 |
| 2026-04-22 | ₹126.98 | ₹126.98 | ₹119.10 | ₹121.75 | 842 |
| 2026-04-21 | ₹125.79 | ₹128.00 | ₹120.30 | ₹123.18 | 2,753 |
| 2026-04-20 | ₹125.93 | ₹128.70 | ₹123.02 | ₹126.00 | 5,212 |
| 2026-04-17 | ₹115.00 | ₹125.00 | ₹115.00 | ₹123.46 | 9,723 |
| 2026-04-16 | ₹114.00 | ₹116.00 | ₹112.62 | ₹113.68 | 2,900 |
| 2026-04-15 | ₹112.50 | ₹113.50 | ₹111.00 | ₹112.61 | 6,118 |
| 2026-04-13 | ₹106.10 | ₹112.00 | ₹105.89 | ₹111.84 | 1,698 |
| 2026-04-10 | ₹107.82 | ₹111.00 | ₹105.70 | ₹108.50 | 3,119 |
| 2026-04-09 | ₹106.08 | ₹108.00 | ₹105.98 | ₹107.82 | 600 |
| 2026-04-08 | ₹107.40 | ₹110.90 | ₹105.99 | ₹108.39 | 6,050 |
| 2026-04-07 | ₹103.29 | ₹107.00 | ₹100.00 | ₹104.01 | 4,930 |
| 2026-04-06 | ₹103.48 | ₹104.25 | ₹100.89 | ₹103.80 | 935 |
| 2026-04-02 | ₹101.89 | ₹105.00 | ₹98.10 | ₹103.48 | 1,304 |
| 2026-04-01 | ₹94.00 | ₹104.25 | ₹90.00 | ₹102.72 | 17,544 |
| 2026-03-30 | ₹105.00 | ₹105.00 | ₹86.10 | ₹90.20 | 81,973 |
| 2026-03-27 | ₹103.00 | ₹107.55 | ₹96.00 | ₹100.60 | 10,812 |
| 2026-03-25 | ₹95.00 | ₹109.00 | ₹94.00 | ₹103.40 | 26,376 |
| 2026-03-24 | ₹96.00 | ₹97.65 | ₹92.00 | ₹93.70 | 20,758 |
| 2026-03-23 | ₹101.95 | ₹101.95 | ₹92.25 | ₹95.65 | 9,426 |
| 2026-03-20 | ₹107.00 | ₹107.00 | ₹102.00 | ₹102.00 | 2,145 |
| 2026-03-19 | ₹103.40 | ₹104.40 | ₹101.10 | ₹101.70 | 10,741 |
| 2026-03-18 | ₹102.70 | ₹104.90 | ₹102.70 | ₹104.55 | 8,587 |
| 2026-03-17 | ₹99.60 | ₹103.00 | ₹96.55 | ₹100.05 | 31,825 |
| 2026-03-16 | ₹107.60 | ₹107.60 | ₹98.25 | ₹101.55 | 13,068 |
| 2026-03-13 | ₹102.05 | ₹104.15 | ₹100.65 | ₹103.10 | 1,004 |
| 2026-03-12 | ₹107.00 | ₹107.00 | ₹100.00 | ₹101.15 | 11,076 |
| 2026-03-11 | ₹111.00 | ₹111.00 | ₹102.55 | ₹103.50 | 2,479 |
| 2026-03-10 | ₹104.00 | ₹105.05 | ₹102.00 | ₹104.70 | 4,385 |
| 2026-03-09 | ₹106.00 | ₹106.00 | ₹99.10 | ₹102.15 | 3,708 |
| 2026-03-06 | ₹103.35 | ₹108.00 | ₹103.20 | ₹104.70 | 3,124 |
| 2026-03-05 | ₹109.95 | ₹109.95 | ₹105.50 | ₹105.50 | 1,103 |
| 2026-03-04 | ₹107.00 | ₹107.00 | ₹100.00 | ₹101.60 | 5,813 |
| 2026-03-02 | ₹101.30 | ₹107.50 | ₹101.30 | ₹103.50 | 62,905 |
| 2026-02-27 | ₹109.30 | ₹109.95 | ₹107.00 | ₹108.55 | 1,667 |
| 2026-02-26 | ₹106.60 | ₹111.25 | ₹106.60 | ₹109.30 | 867 |
| 2026-02-25 | ₹108.05 | ₹112.00 | ₹106.10 | ₹109.00 | 1,232 |
| 2026-02-24 | ₹112.10 | ₹112.10 | ₹110.00 | ₹110.00 | 1,472 |
| 2026-02-23 | ₹110.25 | ₹111.00 | ₹110.00 | ₹110.85 | 2,052 |
| 2026-02-20 | ₹113.00 | ₹113.00 | ₹110.00 | ₹110.25 | 4,449 |
| 2026-02-19 | ₹117.00 | ₹117.00 | ₹110.05 | ₹112.65 | 2,464 |
| 2026-02-18 | ₹112.00 | ₹113.00 | ₹108.10 | ₹111.15 | 5,564 |
| 2026-02-17 | ₹120.00 | ₹121.90 | ₹101.50 | ₹109.05 | 22,434 |
| 2026-02-16 | ₹115.00 | ₹121.40 | ₹111.80 | ₹118.70 | 4,693 |
| 2026-02-13 | ₹115.20 | ₹117.00 | ₹115.00 | ₹115.70 | 3,020 |
| 2026-02-12 | ₹115.00 | ₹122.00 | ₹115.00 | ₹120.45 | 6,352 |
| 2026-02-11 | ₹110.00 | ₹117.00 | ₹110.00 | ₹116.75 | 4,718 |
| 2026-02-10 | ₹114.60 | ₹116.00 | ₹109.05 | ₹112.45 | 2,490 |
| 2026-02-09 | ₹106.25 | ₹117.70 | ₹106.25 | ₹114.30 | 6,416 |
| 2026-02-06 | ₹110.00 | ₹110.85 | ₹108.00 | ₹108.45 | 1,047 |
| 2026-02-05 | ₹111.30 | ₹111.30 | ₹107.30 | ₹109.95 | 1,201 |
| 2026-02-04 | ₹106.10 | ₹113.95 | ₹106.10 | ₹110.30 | 2,817 |
| 2026-02-03 | ₹109.95 | ₹110.55 | ₹106.20 | ₹109.95 | 13,877 |
| 2026-02-02 | ₹105.05 | ₹105.50 | ₹101.25 | ₹103.85 | 6,740 |
| 2026-02-01 | ₹107.95 | ₹109.45 | ₹105.00 | ₹105.15 | 4,372 |
| 2026-01-30 | ₹105.00 | ₹107.00 | ₹102.00 | ₹105.10 | 26,828 |
| 2026-01-29 | ₹109.65 | ₹109.65 | ₹101.00 | ₹105.50 | 4,959 |
| 2026-01-28 | ₹105.15 | ₹108.00 | ₹103.50 | ₹106.20 | 11,555 |
| 2026-01-27 | ₹110.00 | ₹110.00 | ₹101.00 | ₹105.15 | 10,586 |
| 2026-01-23 | ₹107.35 | ₹110.65 | ₹107.35 | ₹109.30 | 877 |
| 2026-01-22 | ₹109.55 | ₹113.05 | ₹108.00 | ₹109.60 | 5,046 |
| 2026-01-21 | ₹114.00 | ₹114.00 | ₹105.65 | ₹109.55 | 4,320 |
| 2026-01-20 | ₹117.95 | ₹120.95 | ₹114.00 | ₹114.15 | 965 |
| 2026-01-19 | ₹117.70 | ₹119.00 | ₹113.50 | ₹114.60 | 2,019 |
| 2026-01-16 | ₹117.70 | ₹120.65 | ₹117.70 | ₹119.00 | 1,902 |
| 2026-01-14 | ₹115.45 | ₹119.40 | ₹115.45 | ₹117.70 | 1,512 |
| 2026-01-13 | ₹118.10 | ₹119.40 | ₹115.00 | ₹115.45 | 2,330 |
| 2026-01-12 | ₹121.00 | ₹125.00 | ₹115.00 | ₹116.95 | 5,227 |
| 2026-01-09 | ₹124.10 | ₹125.95 | ₹110.00 | ₹123.50 | 13,662 |
| 2026-01-08 | ₹125.40 | ₹127.40 | ₹124.00 | ₹124.05 | 2,692 |
| 2026-01-07 | ₹127.70 | ₹128.95 | ₹123.60 | ₹125.40 | 3,603 |
| 2026-01-06 | ₹129.85 | ₹130.00 | ₹126.05 | ₹127.70 | 1,246 |
| 2026-01-05 | ₹129.50 | ₹129.50 | ₹123.35 | ₹125.55 | 5,800 |
| 2026-01-02 | ₹133.00 | ₹133.00 | ₹125.95 | ₹129.50 | 14,740 |
| 2026-01-01 | ₹133.90 | ₹133.90 | ₹128.05 | ₹129.95 | 1,739 |
Panchsheel Organics Share Price Performance Analysis (Jan 2008 - Oct 2026)
PANCHSHEEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.43%
₹129.95 → ₹104.70
Year to Date
Price Volatility
8.26%
Low Volatility
Year to Date
Average Daily Volume
9,079
Year to Date Average
BSE Exchange
Panchsheel Organics Share Price History – Frequently Asked Questions
Common questions about PANCHSHEEL historical data and records. For live price, key ratios and fundamentals, see Panchsheel Organics share price chart.
What is the all-time high share price of Panchsheel Organics (PANCHSHEEL)?
The all-time high share price of Panchsheel Organics was ₹425.55 recorded on September 05, 2022 on the BSE exchange.
What is the all-time low share price of Panchsheel Organics (PANCHSHEEL)?
The all-time low share price of Panchsheel Organics was ₹3.1 recorded on April 15, 2009 on the BSE exchange.
How can I download PANCHSHEEL historical share price data?
You can download Panchsheel Organics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PANCHSHEEL shares?
The highest trading volume day for Panchsheel Organics was 582,084 shares traded on December 07, 2021 on the BSE exchange, with share price at ₹119.15.