BSE - Delayed Quote INR
Panchsheel Organics Limited (PANCHSHEEL.BO)
151.75
-1.40
(-0.91%)
At close: June 13 at 3:29:39 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 156.70 | 156.70 | 151.00 | 151.75 | 151.75 | 3,051 |
| Jun 12, 2025 | 156.80 | 156.80 | 152.70 | 153.15 | 153.15 | 3,617 |
| Jun 11, 2025 | 155.50 | 155.50 | 150.00 | 151.20 | 151.20 | 11,461 |
| Jun 10, 2025 | 157.95 | 157.95 | 150.05 | 152.45 | 152.45 | 6,707 |
| Jun 9, 2025 | 157.00 | 158.00 | 151.55 | 156.10 | 156.10 | 8,209 |
| Jun 6, 2025 | 0.8 Dividend | |||||
| Jun 6, 2025 | 156.35 | 158.20 | 153.05 | 153.60 | 153.60 | 4,581 |
| Jun 5, 2025 | 155.00 | 157.00 | 146.15 | 156.35 | 155.55 | 11,487 |
| Jun 4, 2025 | 158.00 | 158.00 | 152.15 | 154.65 | 153.86 | 10,786 |
| Jun 3, 2025 | 155.00 | 158.00 | 153.00 | 154.95 | 154.16 | 35,660 |
| Jun 2, 2025 | 148.05 | 158.00 | 142.20 | 151.80 | 151.02 | 33,156 |
| May 30, 2025 | 145.70 | 155.00 | 143.00 | 151.55 | 150.77 | 15,016 |
| May 29, 2025 | 141.20 | 145.90 | 141.20 | 145.45 | 144.71 | 3,698 |
| May 28, 2025 | 146.45 | 146.45 | 140.00 | 142.20 | 141.47 | 11,578 |
| May 27, 2025 | 144.30 | 146.75 | 140.00 | 141.15 | 140.43 | 2,450 |
| May 26, 2025 | 143.70 | 146.00 | 142.15 | 144.25 | 143.51 | 8,253 |
| May 23, 2025 | 143.10 | 145.00 | 143.00 | 143.65 | 142.91 | 2,701 |
| May 22, 2025 | 140.15 | 144.80 | 140.15 | 143.10 | 142.37 | 7,867 |
| May 21, 2025 | 143.70 | 144.00 | 141.00 | 143.35 | 142.62 | 7,454 |
| May 20, 2025 | 146.70 | 146.90 | 143.20 | 143.65 | 142.91 | 16,535 |
| May 19, 2025 | 147.00 | 147.00 | 141.75 | 143.25 | 142.52 | 4,683 |
| May 16, 2025 | 147.00 | 147.00 | 140.30 | 144.00 | 143.26 | 6,797 |
| May 15, 2025 | 135.80 | 144.00 | 135.80 | 143.20 | 142.47 | 9,410 |
| May 14, 2025 | 144.00 | 147.30 | 134.20 | 135.80 | 135.11 | 53,005 |
| May 13, 2025 | 147.15 | 147.15 | 142.75 | 143.75 | 143.01 | 4,759 |
| May 12, 2025 | 142.00 | 149.00 | 141.50 | 147.85 | 147.09 | 8,530 |
| May 9, 2025 | 135.40 | 142.00 | 135.40 | 139.30 | 138.59 | 2,042 |
| May 8, 2025 | 137.90 | 143.00 | 137.00 | 141.05 | 140.33 | 6,995 |
| May 7, 2025 | 134.00 | 134.95 | 129.60 | 133.10 | 132.42 | 8,976 |
| May 6, 2025 | 137.15 | 139.45 | 132.00 | 134.95 | 134.26 | 8,149 |
| May 5, 2025 | 141.40 | 146.20 | 135.00 | 137.15 | 136.45 | 14,004 |
| May 2, 2025 | 144.00 | 146.00 | 141.10 | 141.30 | 140.58 | 1,657 |
| Apr 30, 2025 | 146.00 | 148.00 | 141.15 | 142.05 | 141.32 | 5,717 |
| Apr 29, 2025 | 149.00 | 153.00 | 145.00 | 146.00 | 145.25 | 8,649 |
| Apr 28, 2025 | 145.35 | 151.95 | 142.55 | 146.80 | 146.05 | 5,791 |
| Apr 25, 2025 | 153.70 | 153.70 | 140.70 | 145.35 | 144.61 | 12,336 |
| Apr 24, 2025 | 152.55 | 152.85 | 149.05 | 152.00 | 151.22 | 9,608 |
| Apr 23, 2025 | 151.45 | 154.80 | 148.55 | 151.05 | 150.28 | 5,266 |
| Apr 22, 2025 | 145.00 | 154.45 | 145.00 | 151.45 | 150.68 | 20,748 |
| Apr 21, 2025 | 150.50 | 151.00 | 141.30 | 147.90 | 147.14 | 20,175 |
| Apr 17, 2025 | 150.25 | 152.90 | 149.00 | 150.00 | 149.23 | 4,251 |
| Apr 16, 2025 | 152.00 | 152.60 | 147.70 | 150.10 | 149.33 | 16,529 |
| Apr 15, 2025 | 153.90 | 153.90 | 147.25 | 148.00 | 147.24 | 4,493 |
| Apr 11, 2025 | 148.50 | 152.00 | 145.20 | 146.95 | 146.20 | 4,090 |
| Apr 9, 2025 | 145.10 | 148.00 | 144.05 | 148.00 | 147.24 | 15,020 |
| Apr 8, 2025 | 153.90 | 153.90 | 145.60 | 147.95 | 147.19 | 8,715 |
| Apr 7, 2025 | 140.10 | 143.95 | 130.20 | 141.50 | 140.78 | 8,191 |
| Apr 4, 2025 | 153.90 | 153.90 | 142.00 | 144.85 | 144.11 | 6,142 |
| Apr 3, 2025 | 142.75 | 155.00 | 140.90 | 147.15 | 146.40 | 25,741 |
| Apr 2, 2025 | 135.05 | 142.95 | 132.05 | 141.50 | 140.78 | 66,583 |
| Apr 1, 2025 | 133.60 | 142.80 | 133.60 | 134.45 | 133.76 | 43,484 |
| Mar 28, 2025 | 137.00 | 141.95 | 133.00 | 135.15 | 134.46 | 81,786 |
| Mar 27, 2025 | 143.95 | 144.45 | 134.35 | 135.80 | 135.11 | 150,917 |
| Mar 26, 2025 | 142.30 | 147.00 | 140.00 | 141.40 | 140.68 | 19,708 |
| Mar 25, 2025 | 152.95 | 152.95 | 142.55 | 145.70 | 144.95 | 40,894 |
| Mar 24, 2025 | 165.00 | 165.00 | 148.00 | 149.75 | 148.98 | 37,504 |
| Mar 21, 2025 | 167.35 | 167.35 | 158.55 | 159.45 | 158.63 | 43,008 |
| Mar 20, 2025 | 166.50 | 166.50 | 157.05 | 159.20 | 158.39 | 24,544 |
| Mar 19, 2025 | 134.70 | 155.70 | 132.50 | 154.45 | 153.66 | 50,360 |
| Mar 18, 2025 | 130.95 | 134.00 | 127.50 | 131.20 | 130.53 | 44,160 |
| Mar 17, 2025 | 128.35 | 134.50 | 126.00 | 126.55 | 125.90 | 45,920 |
| Mar 13, 2025 | 137.50 | 140.00 | 128.05 | 130.95 | 130.28 | 39,716 |
| Mar 12, 2025 | 146.45 | 146.45 | 134.90 | 137.05 | 136.35 | 30,248 |
| Mar 11, 2025 | 154.00 | 156.00 | 139.00 | 140.85 | 140.13 | 35,597 |
| Mar 10, 2025 | 152.20 | 157.40 | 147.00 | 149.50 | 148.74 | 76,666 |
| Mar 7, 2025 | 161.60 | 161.60 | 150.20 | 152.20 | 151.42 | 13,406 |
| Mar 6, 2025 | 168.95 | 168.95 | 153.05 | 158.40 | 157.59 | 16,996 |
| Mar 5, 2025 | 160.00 | 160.00 | 153.00 | 156.25 | 155.45 | 6,014 |
| Mar 4, 2025 | 144.85 | 159.35 | 144.80 | 150.00 | 149.23 | 40,569 |
| Mar 3, 2025 | 163.35 | 165.45 | 135.00 | 144.85 | 144.11 | 17,748 |
| Feb 28, 2025 | 0.8 Dividend | |||||
| Feb 28, 2025 | 165.05 | 165.05 | 155.30 | 160.15 | 159.33 | 7,584 |
| Feb 27, 2025 | 165.15 | 177.70 | 158.10 | 161.00 | 159.38 | 12,219 |
| Feb 25, 2025 | 162.50 | 173.90 | 162.50 | 169.60 | 167.89 | 5,939 |
| Feb 24, 2025 | 167.95 | 173.85 | 160.10 | 165.90 | 164.23 | 7,938 |
| Feb 21, 2025 | 164.75 | 167.45 | 160.55 | 165.25 | 163.59 | 3,559 |
| Feb 20, 2025 | 162.85 | 169.85 | 159.55 | 162.45 | 160.82 | 23,499 |
| Feb 19, 2025 | 166.80 | 166.85 | 160.40 | 162.70 | 161.06 | 10,463 |
| Feb 18, 2025 | 170.10 | 175.00 | 159.00 | 163.25 | 161.61 | 6,777 |
| Feb 17, 2025 | 183.00 | 183.00 | 166.50 | 171.20 | 169.48 | 14,834 |
| Feb 14, 2025 | 189.75 | 190.70 | 183.00 | 184.95 | 183.09 | 3,590 |
| Feb 13, 2025 | 198.00 | 198.00 | 187.60 | 189.55 | 187.64 | 5,579 |
| Feb 12, 2025 | 192.35 | 198.70 | 190.25 | 192.85 | 190.91 | 2,489 |
| Feb 11, 2025 | 195.05 | 205.40 | 188.75 | 198.75 | 196.75 | 9,867 |
| Feb 10, 2025 | 200.00 | 205.45 | 195.00 | 195.40 | 193.43 | 2,403 |
| Feb 7, 2025 | 202.30 | 207.00 | 198.30 | 201.70 | 199.67 | 5,326 |
| Feb 6, 2025 | 205.75 | 207.00 | 194.95 | 201.00 | 198.98 | 11,186 |
| Feb 5, 2025 | 204.00 | 204.00 | 195.30 | 197.00 | 195.02 | 1,352 |
| Feb 4, 2025 | 197.60 | 203.00 | 194.20 | 198.85 | 196.85 | 3,369 |
| Feb 3, 2025 | 191.60 | 196.00 | 191.00 | 193.90 | 191.95 | 5,960 |
| Feb 1, 2025 | 209.00 | 209.00 | 194.20 | 195.50 | 193.53 | 6,002 |
| Jan 31, 2025 | 196.90 | 208.80 | 194.00 | 200.35 | 198.33 | 6,862 |
| Jan 30, 2025 | 196.20 | 197.00 | 190.00 | 194.95 | 192.99 | 2,917 |
| Jan 29, 2025 | 190.35 | 194.50 | 190.00 | 191.40 | 189.47 | 2,550 |
| Jan 28, 2025 | 203.90 | 203.90 | 186.00 | 189.45 | 187.54 | 10,038 |
| Jan 27, 2025 | 197.15 | 209.00 | 190.00 | 194.10 | 192.15 | 15,193 |
| Jan 24, 2025 | 215.85 | 220.00 | 192.35 | 205.65 | 203.58 | 16,464 |
| Jan 23, 2025 | 221.70 | 223.95 | 210.00 | 214.60 | 212.44 | 21,530 |
| Jan 22, 2025 | 213.00 | 214.50 | 204.20 | 209.90 | 207.79 | 32,299 |
| Jan 21, 2025 | 205.00 | 217.70 | 194.00 | 203.50 | 201.45 | 22,710 |
| Jan 20, 2025 | 201.00 | 208.00 | 193.20 | 204.50 | 202.44 | 11,507 |
| Jan 17, 2025 | 189.45 | 197.90 | 188.00 | 195.80 | 193.83 | 5,694 |
| Jan 16, 2025 | 190.20 | 198.00 | 187.00 | 189.45 | 187.54 | 10,537 |
| Jan 15, 2025 | 194.90 | 196.85 | 185.60 | 191.30 | 189.38 | 7,229 |
| Jan 14, 2025 | 186.95 | 193.65 | 185.00 | 191.35 | 189.42 | 3,879 |
| Jan 13, 2025 | 196.00 | 196.00 | 185.00 | 187.05 | 185.17 | 7,953 |
| Jan 10, 2025 | 196.80 | 196.80 | 186.00 | 193.20 | 191.26 | 11,475 |
| Jan 9, 2025 | 200.00 | 200.00 | 190.00 | 191.75 | 189.82 | 14,113 |
| Jan 8, 2025 | 191.70 | 200.70 | 185.00 | 197.70 | 195.71 | 39,216 |
| Jan 7, 2025 | 192.95 | 205.00 | 184.30 | 185.20 | 183.34 | 102,661 |
| Jan 6, 2025 | 208.00 | 212.90 | 185.00 | 188.50 | 186.60 | 109,986 |
| Jan 3, 2025 | 213.75 | 213.90 | 196.20 | 204.55 | 202.49 | 41,377 |
| Jan 2, 2025 | 208.15 | 215.50 | 208.15 | 213.75 | 211.60 | 6,415 |
| Jan 1, 2025 | 208.40 | 214.00 | 204.90 | 210.75 | 208.63 | 2,373 |
| Dec 31, 2024 | 209.50 | 209.50 | 202.55 | 208.20 | 206.11 | 3,384 |
| Dec 30, 2024 | 214.95 | 214.95 | 202.15 | 206.40 | 204.32 | 9,624 |