Price Data Selection & Download
Pentokey Organy Share Price All Time Records & Statistics (Nov 2011 - Jul 2026)
1923 daily OHLCV records on BSE from Nov. 2011 to July 2026. For live price, key ratios and fundamentals, see Pentokey Organy share price today.
Share Price All Time High
₹129.75
January 05, 2024
BSE Exchange
Share Price All Time Low
₹5.00
August 11, 2020
BSE Exchange
Highest Volume Trading Day
115,855
May 13, 2022 • ₹13.97
BSE Exchange
Share Price History Data (Nov 2011 - Jul 2026)
PNTKYOR daily open, high, low, close and volume (OHLCV) on BSE — 132 records.
Total Records
132
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹40.00 | ₹40.00 | ₹35.55 | ₹35.55 | 1,594 |
| 2026-07-23 | ₹35.33 | ₹35.33 | ₹33.00 | ₹34.49 | 46 |
| 2026-07-22 | ₹35.33 | ₹35.33 | ₹35.16 | ₹35.16 | 2 |
| 2026-07-21 | ₹35.17 | ₹35.99 | ₹34.47 | ₹35.16 | 14 |
| 2026-07-20 | ₹35.00 | ₹35.00 | ₹35.00 | ₹35.00 | 123 |
| 2026-07-17 | ₹34.66 | ₹34.70 | ₹34.66 | ₹34.70 | 61 |
| 2026-07-16 | ₹36.16 | ₹36.16 | ₹34.50 | ₹34.58 | 1,359 |
| 2026-07-15 | ₹36.49 | ₹36.49 | ₹36.31 | ₹36.31 | 19 |
| 2026-07-14 | ₹36.49 | ₹36.50 | ₹36.49 | ₹36.49 | 53 |
| 2026-07-13 | ₹36.60 | ₹36.60 | ₹36.01 | ₹36.39 | 857 |
| 2026-07-10 | ₹35.10 | ₹38.84 | ₹35.10 | ₹36.01 | 283 |
| 2026-07-08 | ₹36.16 | ₹36.16 | ₹35.00 | ₹35.90 | 126 |
| 2026-07-07 | ₹36.16 | ₹36.16 | ₹36.16 | ₹36.16 | 1 |
| 2026-07-06 | ₹36.26 | ₹36.26 | ₹36.16 | ₹36.16 | 62 |
| 2026-07-03 | ₹36.06 | ₹38.29 | ₹36.06 | ₹37.00 | 439 |
| 2026-07-02 | ₹38.39 | ₹38.39 | ₹38.35 | ₹38.35 | 2 |
| 2026-07-01 | ₹36.17 | ₹38.93 | ₹35.28 | ₹38.91 | 649 |
| 2026-06-30 | ₹36.17 | ₹36.17 | ₹36.16 | ₹36.17 | 20 |
| 2026-06-29 | ₹36.17 | ₹36.17 | ₹36.17 | ₹36.17 | 1 |
| 2026-06-24 | ₹36.17 | ₹37.00 | ₹36.17 | ₹36.17 | 156 |
| 2026-06-23 | ₹35.98 | ₹35.98 | ₹35.98 | ₹35.98 | 20 |
| 2026-06-22 | ₹36.50 | ₹37.84 | ₹36.32 | ₹36.37 | 154 |
| 2026-06-19 | ₹36.16 | ₹37.44 | ₹36.00 | ₹36.50 | 2,057 |
| 2026-06-18 | ₹36.16 | ₹37.25 | ₹36.16 | ₹36.22 | 393 |
| 2026-06-17 | ₹39.50 | ₹39.50 | ₹36.15 | ₹36.15 | 67 |
| 2026-06-16 | ₹39.99 | ₹39.99 | ₹36.00 | ₹36.15 | 1,216 |
| 2026-06-15 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 35 |
| 2026-06-12 | ₹36.51 | ₹36.55 | ₹36.51 | ₹36.55 | 159 |
| 2026-06-11 | ₹37.50 | ₹37.50 | ₹36.14 | ₹36.15 | 204 |
| 2026-06-10 | ₹37.40 | ₹39.90 | ₹37.40 | ₹37.40 | 239 |
| 2026-06-09 | ₹39.10 | ₹39.10 | ₹37.03 | ₹37.12 | 115 |
| 2026-06-08 | ₹37.60 | ₹41.25 | ₹37.60 | ₹39.10 | 203 |
| 2026-06-05 | ₹40.00 | ₹46.00 | ₹38.21 | ₹38.21 | 1,163 |
| 2026-06-04 | ₹37.75 | ₹39.99 | ₹37.75 | ₹39.99 | 1,084 |
| 2026-06-03 | ₹47.79 | ₹47.79 | ₹36.81 | ₹37.75 | 3,438 |
| 2026-06-02 | ₹41.00 | ₹42.00 | ₹30.03 | ₹40.58 | 1,981 |
| 2026-06-01 | ₹36.61 | ₹39.50 | ₹36.01 | ₹36.05 | 1,363 |
| 2026-05-29 | ₹39.00 | ₹39.00 | ₹36.28 | ₹36.61 | 362 |
| 2026-05-27 | ₹38.84 | ₹38.85 | ₹38.80 | ₹38.85 | 516 |
| 2026-05-26 | ₹37.79 | ₹39.85 | ₹37.50 | ₹38.85 | 438 |
| 2026-05-25 | ₹37.12 | ₹37.61 | ₹37.00 | ₹37.61 | 112 |
| 2026-05-22 | ₹41.01 | ₹41.01 | ₹40.99 | ₹40.99 | 37 |
| 2026-05-21 | ₹43.55 | ₹43.55 | ₹41.00 | ₹41.00 | 226 |
| 2026-05-20 | ₹39.85 | ₹40.00 | ₹38.05 | ₹40.00 | 124 |
| 2026-05-19 | ₹37.10 | ₹38.06 | ₹37.10 | ₹38.05 | 126 |
| 2026-05-18 | ₹34.01 | ₹43.97 | ₹34.01 | ₹42.40 | 205 |
| 2026-05-15 | ₹41.49 | ₹41.49 | ₹38.50 | ₹38.50 | 205 |
| 2026-05-14 | ₹37.23 | ₹41.49 | ₹37.23 | ₹41.49 | 89 |
| 2026-05-13 | ₹39.98 | ₹44.00 | ₹39.98 | ₹41.99 | 53 |
| 2026-05-12 | ₹46.91 | ₹47.00 | ₹39.50 | ₹39.98 | 4,408 |
| 2026-05-11 | ₹39.11 | ₹43.45 | ₹39.11 | ₹39.29 | 1,642 |
| 2026-05-08 | ₹49.49 | ₹49.49 | ₹43.69 | ₹43.69 | 103 |
| 2026-05-07 | ₹41.50 | ₹43.90 | ₹41.50 | ₹41.50 | 273 |
| 2026-05-06 | ₹42.05 | ₹49.99 | ₹40.00 | ₹41.07 | 1,388 |
| 2026-05-05 | ₹49.00 | ₹49.00 | ₹38.11 | ₹46.85 | 822 |
| 2026-05-04 | ₹41.84 | ₹47.96 | ₹40.99 | ₹46.53 | 10,741 |
| 2026-04-30 | ₹37.11 | ₹43.00 | ₹36.89 | ₹41.86 | 936 |
| 2026-04-29 | ₹41.98 | ₹41.98 | ₹37.00 | ₹37.00 | 602 |
| 2026-04-28 | ₹35.29 | ₹35.29 | ₹34.99 | ₹34.99 | 72 |
| 2026-04-27 | ₹35.88 | ₹35.88 | ₹34.13 | ₹34.16 | 960 |
| 2026-04-24 | ₹35.39 | ₹35.39 | ₹35.39 | ₹35.39 | 100 |
| 2026-04-23 | ₹35.88 | ₹35.88 | ₹33.08 | ₹35.37 | 316 |
| 2026-04-21 | ₹34.16 | ₹35.88 | ₹34.10 | ₹35.88 | 23 |
| 2026-04-20 | ₹37.39 | ₹37.39 | ₹34.60 | ₹34.66 | 1,512 |
| 2026-04-17 | ₹33.03 | ₹37.69 | ₹33.03 | ₹36.79 | 518 |
| 2026-04-16 | ₹35.38 | ₹35.38 | ₹33.03 | ₹33.08 | 40 |
| 2026-04-15 | ₹34.16 | ₹35.80 | ₹34.12 | ₹35.38 | 1,008 |
| 2026-04-13 | ₹35.00 | ₹35.33 | ₹34.07 | ₹34.12 | 457 |
| 2026-04-10 | ₹35.50 | ₹35.50 | ₹33.65 | ₹35.24 | 442 |
| 2026-04-09 | ₹36.07 | ₹38.89 | ₹34.66 | ₹35.33 | 7,991 |
| 2026-04-08 | ₹34.17 | ₹39.00 | ₹34.17 | ₹38.99 | 1,528 |
| 2026-04-07 | ₹38.27 | ₹38.27 | ₹34.07 | ₹35.47 | 3 |
| 2026-04-06 | ₹36.99 | ₹38.50 | ₹33.06 | ₹38.28 | 1,566 |
| 2026-04-01 | ₹32.01 | ₹35.99 | ₹32.01 | ₹33.06 | 4 |
| 2026-03-30 | ₹37.00 | ₹37.00 | ₹35.00 | ₹35.00 | 13 |
| 2026-03-25 | ₹36.01 | ₹37.00 | ₹30.07 | ₹37.00 | 133 |
| 2026-03-24 | ₹37.00 | ₹37.00 | ₹37.00 | ₹37.00 | 4 |
| 2026-03-23 | ₹34.16 | ₹37.00 | ₹28.49 | ₹37.00 | 99 |
| 2026-03-20 | ₹38.87 | ₹38.87 | ₹35.59 | ₹35.59 | 762 |
| 2026-03-18 | ₹35.60 | ₹35.60 | ₹35.60 | ₹35.60 | 97 |
| 2026-03-17 | ₹35.40 | ₹35.40 | ₹35.40 | ₹35.40 | 347 |
| 2026-03-16 | ₹36.87 | ₹36.88 | ₹35.40 | ₹35.40 | 102 |
| 2026-03-13 | ₹36.88 | ₹36.88 | ₹36.88 | ₹36.88 | 1 |
| 2026-03-12 | ₹37.99 | ₹37.99 | ₹36.00 | ₹36.88 | 282 |
| 2026-03-11 | ₹35.00 | ₹35.00 | ₹34.49 | ₹35.00 | 634 |
| 2026-03-10 | ₹38.19 | ₹38.19 | ₹30.40 | ₹31.96 | 1,104 |
| 2026-03-09 | ₹36.96 | ₹38.00 | ₹36.96 | ₹38.00 | 115 |
| 2026-03-06 | ₹36.50 | ₹36.50 | ₹36.50 | ₹36.50 | 80 |
| 2026-03-05 | ₹34.06 | ₹35.99 | ₹33.01 | ₹35.99 | 339 |
| 2026-03-04 | ₹34.89 | ₹34.90 | ₹34.06 | ₹34.06 | 259 |
| 2026-03-02 | ₹33.26 | ₹39.63 | ₹33.26 | ₹34.89 | 250 |
| 2026-02-27 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 1 |
| 2026-02-26 | ₹37.26 | ₹38.85 | ₹36.28 | ₹36.49 | 569 |
| 2026-02-25 | ₹37.00 | ₹37.00 | ₹36.90 | ₹36.90 | 516 |
| 2026-02-24 | ₹36.30 | ₹36.89 | ₹36.30 | ₹36.89 | 269 |
| 2026-02-23 | ₹37.00 | ₹39.99 | ₹37.00 | ₹37.32 | 1,187 |
| 2026-02-20 | ₹42.80 | ₹42.80 | ₹42.80 | ₹42.80 | 2 |
| 2026-02-19 | ₹39.00 | ₹42.80 | ₹39.00 | ₹42.80 | 2,158 |
| 2026-02-18 | ₹43.00 | ₹43.00 | ₹39.00 | ₹39.32 | 70 |
| 2026-02-17 | ₹39.75 | ₹39.75 | ₹39.70 | ₹39.70 | 1,525 |
| 2026-02-16 | ₹41.81 | ₹42.80 | ₹41.50 | ₹41.50 | 147 |
| 2026-02-13 | ₹38.00 | ₹42.49 | ₹38.00 | ₹41.40 | 1,967 |
| 2026-02-12 | ₹40.10 | ₹47.87 | ₹34.50 | ₹37.73 | 9,505 |
| 2026-02-11 | ₹39.66 | ₹40.10 | ₹37.52 | ₹40.10 | 1,607 |
| 2026-02-10 | ₹44.40 | ₹44.40 | ₹41.90 | ₹41.90 | 208 |
| 2026-02-09 | ₹39.06 | ₹39.06 | ₹38.00 | ₹38.50 | 381 |
| 2026-02-06 | ₹42.71 | ₹42.71 | ₹38.93 | ₹41.90 | 735 |
| 2026-02-05 | ₹38.10 | ₹44.39 | ₹38.10 | ₹42.29 | 910 |
| 2026-02-04 | ₹37.75 | ₹40.67 | ₹37.75 | ₹40.65 | 2,325 |
| 2026-02-03 | ₹35.00 | ₹37.53 | ₹35.00 | ₹37.00 | 2,795 |
| 2026-02-02 | ₹36.26 | ₹40.68 | ₹33.30 | ₹34.12 | 2,889 |
| 2026-02-01 | ₹37.50 | ₹37.50 | ₹34.32 | ₹37.00 | 50 |
| 2026-01-30 | ₹38.38 | ₹38.38 | ₹37.80 | ₹37.80 | 442 |
| 2026-01-29 | ₹46.20 | ₹46.20 | ₹37.80 | ₹38.37 | 4,691 |
| 2026-01-28 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 1 |
| 2026-01-27 | ₹43.00 | ₹43.00 | ₹36.62 | ₹40.48 | 198 |
| 2026-01-23 | ₹40.59 | ₹40.59 | ₹37.00 | ₹40.58 | 2,233 |
| 2026-01-22 | ₹36.20 | ₹41.00 | ₹36.20 | ₹37.00 | 358 |
| 2026-01-21 | ₹36.87 | ₹40.50 | ₹36.87 | ₹38.92 | 572 |
| 2026-01-20 | ₹42.45 | ₹42.45 | ₹36.00 | ₹36.87 | 216 |
| 2026-01-19 | ₹46.50 | ₹46.50 | ₹38.60 | ₹38.72 | 2,925 |
| 2026-01-16 | ₹44.80 | ₹44.80 | ₹38.15 | ₹42.39 | 306 |
| 2026-01-14 | ₹41.95 | ₹44.90 | ₹40.90 | ₹42.00 | 660 |
| 2026-01-13 | ₹39.00 | ₹42.00 | ₹36.72 | ₹41.84 | 2,520 |
| 2026-01-12 | ₹39.28 | ₹40.00 | ₹39.28 | ₹39.88 | 1,533 |
| 2026-01-09 | ₹41.99 | ₹41.99 | ₹38.51 | ₹39.28 | 209 |
| 2026-01-08 | ₹41.99 | ₹41.99 | ₹36.20 | ₹39.79 | 1,138 |
| 2026-01-07 | ₹43.18 | ₹43.18 | ₹40.05 | ₹40.05 | 7 |
| 2026-01-06 | ₹42.20 | ₹42.20 | ₹39.30 | ₹39.30 | 159 |
| 2026-01-05 | ₹40.44 | ₹43.65 | ₹39.00 | ₹42.30 | 1,497 |
| 2026-01-02 | ₹43.00 | ₹43.80 | ₹40.26 | ₹40.44 | 1,936 |
| 2026-01-01 | ₹42.98 | ₹42.98 | ₹42.98 | ₹42.98 | 2 |
Pentokey Organy Share Price Performance Analysis (Nov 2011 - Jul 2026)
PNTKYOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.29%
₹42.98 → ₹35.55
Year to Date
Price Volatility
7.30%
Low Volatility
Year to Date
Average Daily Volume
877
Year to Date Average
BSE Exchange
Pentokey Organy Share Price History – Frequently Asked Questions
Common questions about PNTKYOR historical data and records.
What is the all-time high share price of Pentokey Organy (PNTKYOR)?
The all-time high share price of Pentokey Organy was ₹129.75 recorded on January 05, 2024 on the BSE exchange.
What is the all-time low share price of Pentokey Organy (PNTKYOR)?
The all-time low share price of Pentokey Organy was ₹5.0 recorded on August 11, 2020 on the BSE exchange.
How can I download PNTKYOR historical share price data?
You can download Pentokey Organy 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 PNTKYOR shares?
The highest trading volume day for Pentokey Organy was 115,855 shares traded on May 13, 2022 on the BSE exchange, with share price at ₹13.97.