Panchsheel Organics Limited(IN:PANCHSHEEL)
₹106.30-1.59 (-1.47%)
IN:PANCHSHEEL
Panchsheel Organics Limited historical prices
₹106.30
At close:-1.59 (-1.47%)
Panchsheel Organics Limited (PANCHSHEEL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 107.89 | 110.00 | 105.95 | 106.30 | 106.30 | -1.47% | 2,422 | 0.22 |
| Nov 11, 2026 | 108.00 | 108.00 | 104.90 | 107.89 | 107.89 | +1.11% | 1,113 | 0.10 |
| Nov 10, 2026 | 106.71 | 108.95 | 106.00 | 106.71 | 106.71 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 108.00 | 108.95 | 106.00 | 106.71 | 106.71 | +0.65% | 6,427 | 0.58 |
| Nov 06, 2026 | 110.00 | 110.00 | 103.30 | 106.02 | 106.02 | -0.52% | 229,961 | 30.73 |
| Nov 05, 2026 | 104.90 | 108.00 | 100.20 | 106.57 | 106.57 | +5.00% | 4,375 | 0.58 |
| Nov 04, 2026 | 102.99 | 102.99 | 101.48 | 101.50 | 101.50 | +0.51% | 305 | 0.04 |
| Nov 03, 2026 | 100.00 | 104.97 | 99.78 | 100.98 | 100.98 | -1.84% | 279 | 0.03 |
| Nov 02, 2026 | 99.85 | 103.75 | 98.10 | 102.87 | 102.87 | +3.02% | 1,858 | 0.23 |
| Oct 30, 2026 | 100.40 | 102.95 | 98.00 | 99.85 | 99.85 | -1.29% | 698 | 0.08 |
| Oct 29, 2026 | 103.70 | 103.70 | 100.90 | 101.15 | 101.15 | -2.46% | 1,019 | 0.12 |
| Oct 28, 2026 | 102.00 | 104.55 | 97.20 | 103.70 | 103.70 | +0.97% | 2,669 | 0.31 |
| Oct 27, 2026 | 103.00 | 104.45 | 101.40 | 102.70 | 102.70 | -0.24% | 957 | 0.11 |
| Oct 26, 2026 | 96.60 | 103.90 | 96.00 | 102.95 | 102.95 | +6.24% | 1,271 | 0.15 |
| Oct 23, 2026 | 102.00 | 103.85 | 96.25 | 96.90 | 96.90 | -5.97% | 3,507 | 0.40 |
| Oct 22, 2026 | 102.70 | 103.95 | 100.05 | 103.05 | 103.05 | +0.34% | 2,840 | 0.32 |
| Oct 21, 2026 | 102.15 | 104.95 | 102.15 | 102.70 | 102.70 | -1.25% | 727 | 0.08 |
| Oct 20, 2026 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,871 | 0.21 |
| Oct 16, 2026 | 103.10 | 106.90 | 102.55 | 106.00 | 106.00 | +3.82% | 2,573 | 0.29 |
| Oct 15, 2026 | 109.00 | 109.30 | 101.05 | 102.10 | 102.10 | -1.87% | 11,416 | 1.32 |
| Oct 14, 2026 | 104.95 | 106.00 | 103.90 | 104.05 | 104.05 | -0.81% | 1,655 | 0.19 |
| Oct 13, 2026 | 104.90 | 106.00 | 104.90 | 104.90 | 104.90 | +1.11% | 90 | 0.01 |
| Oct 12, 2026 | 103.65 | 106.85 | 103.65 | 103.75 | 103.75 | +0.58% | 857 | 0.10 |
| Oct 09, 2026 | 102.75 | 106.95 | 102.70 | 103.15 | 103.15 | +0.73% | 1,475 | 0.17 |
| Oct 08, 2026 | 104.70 | 105.75 | 102.10 | 102.40 | 102.40 | -1.73% | 1,862 | 0.21 |
| Oct 07, 2026 | 104.70 | 106.00 | 104.10 | 104.20 | 104.20 | -0.48% | 2,452 | 0.28 |
| Oct 06, 2026 | 103.10 | 109.00 | 103.00 | 104.70 | 104.70 | +1.55% | 3,103 | 0.35 |
| Oct 05, 2026 | 102.15 | 105.00 | 102.15 | 103.10 | 103.10 | +0.24% | 1,982 | 0.22 |
| Oct 02, 2026 | 102.85 | 108.00 | 102.00 | 102.85 | 102.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 108.00 | 108.00 | 102.00 | 102.85 | 102.85 | -3.83% | 4,883 | 0.54 |
| Sep 30, 2026 | 105.10 | 108.55 | 105.10 | 106.95 | 106.95 | +2.30% | 2,839 | 0.32 |
| Sep 29, 2026 | 105.30 | 107.00 | 104.05 | 104.55 | 104.55 | -0.24% | 1,889 | 0.21 |
| Sep 28, 2026 | 109.85 | 109.85 | 104.00 | 104.80 | 104.80 | -1.32% | 5,868 | 0.66 |
| Sep 25, 2026 | 108.90 | 108.90 | 106.20 | 106.20 | 106.20 | -0.42% | 1,953 | 0.22 |
| Sep 24, 2026 | 108.05 | 109.95 | 106.55 | 106.65 | 106.65 | -2.69% | 1,351 | 0.15 |
| Sep 23, 2026 | 114.00 | 114.00 | 108.00 | 109.60 | 109.60 | -0.81% | 4,207 | 0.47 |
| Sep 22, 2026 | 111.50 | 111.50 | 110.00 | 110.50 | 110.50 | +0.36% | 2,177 | 0.24 |
| Sep 21, 2026 | 109.15 | 111.60 | 106.00 | 110.10 | 110.10 | -1.30% | 4,778 | 0.53 |
| Sep 18, 2026 | 109.20 | 111.95 | 108.00 | 111.55 | 111.55 | +2.15% | 3,827 | 0.43 |
| Sep 17, 2026 | 105.10 | 110.95 | 105.10 | 109.20 | 109.20 | +3.56% | 6,041 | 0.68 |
| Sep 16, 2026 | 107.15 | 109.20 | 104.65 | 105.45 | 105.45 | -1.59% | 3,812 | 0.43 |
| Sep 15, 2026 | 109.00 | 110.55 | 106.10 | 107.15 | 107.15 | -1.70% | 6,745 | 0.76 |
| Sep 14, 2026 | 109.00 | 111.85 | 109.00 | 109.00 | 109.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 110.30 | 111.85 | 109.00 | 109.00 | 109.00 | -1.49% | 3,920 | 0.43 |
| Sep 10, 2026 | 107.00 | 113.95 | 107.00 | 110.65 | 110.65 | +4.83% | 12,406 | 1.38 |
| Sep 09, 2026 | 102.40 | 108.25 | 102.00 | 105.55 | 105.55 | +1.93% | 11,400 | 1.28 |
| Sep 08, 2026 | 103.50 | 105.35 | 101.90 | 103.55 | 103.55 | -0.58% | 30,592 | 3.61 |
| Sep 07, 2026 | 107.00 | 107.00 | 101.30 | 104.15 | 104.15 | -1.75% | 19,788 | 2.36 |
| Sep 04, 2026 | 111.00 | 118.00 | 101.00 | 106.00 | 106.00 | -3.85% | 86,752 | 12.35 |
