Pentokey Organy India

PNTK
🏛️ india →
44.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 21.40 21.40 21.40 21.40 0.0M
2021-12-20 21.40 21.40 21.40 21.40 0.0M
2021-12-06 22.50 22.50 21.40 22.50 0.0M
2021-11-29 22.50 22.50 22.50 22.50 0.0M
2021-11-22 22.50 22.50 22.50 22.50 0.0M
2021-11-15 22.50 22.50 22.50 22.50 0.0M
2021-11-08 21.45 21.45 21.45 21.45 0.0M
2021-10-25 21.45 21.45 21.45 21.45 0.0M
2021-10-11 21.45 21.45 21.45 21.45 0.0M
2021-10-04 21.45 21.45 21.45 21.45 0.0M
2021-09-27 21.45 21.45 21.45 21.45 0.0M
2021-09-20 21.45 21.45 21.45 21.45 0.0M
2021-09-13 20.45 20.45 20.45 20.45 0.0M
2021-09-06 20.45 20.45 20.45 20.45 0.0M
2021-08-30 20.45 20.45 20.45 20.45 0.0M
2021-08-23 20.45 20.45 20.45 20.45 0.0M
2021-08-16 20.45 20.45 20.45 20.45 0.0M
2021-08-09 20.45 20.45 20.45 20.45 0.0M
2021-08-02 19.50 19.50 19.50 19.50 0.0M
2021-07-26 19.50 19.50 19.50 19.50 0.0M
2021-07-19 19.50 19.50 19.50 19.50 0.0M
2021-07-12 19.50 19.50 19.50 19.50 0.0M
2021-07-05 18.60 18.60 18.60 18.60 0.0M
2021-06-28 18.60 18.60 18.60 18.60 0.0M
2021-06-21 18.60 18.60 18.60 18.60 0.0M
2021-06-14 18.60 18.60 18.60 18.60 0.0M
2021-06-07 18.60 18.60 18.60 18.60 0.0M
2021-05-31 18.61 18.61 18.61 18.61 0.0M
2021-05-21 17.73 17.73 17.73 17.73 0.0M
2021-05-20 16.89 16.89 16.89 16.89 0.0M
2021-05-19 16.09 16.09 16.09 16.09 0.0M
2021-05-17 15.33 15.33 15.33 15.33 0.0M
2021-05-14 14.60 14.60 14.60 14.60 0.0M
2021-05-12 14.33 14.33 12.97 13.91 0.0M
2021-05-11 13.65 13.65 13.40 13.65 0.0M
2021-05-10 13.30 14.00 13.30 13.65 0.0M
2021-05-06 14.00 14.00 14.00 14.00 0.0M
2021-05-05 14.00 14.00 14.00 14.00 0.0M
2021-05-04 13.36 13.36 13.36 13.36 0.0M
2021-04-30 12.95 12.95 12.73 12.73 0.0M
2021-04-29 13.91 13.91 12.60 13.40 0.0M
2021-04-28 14.63 14.63 13.25 13.25 0.0M
2021-04-27 13.94 13.94 13.94 13.94 0.0M
2021-04-26 13.28 13.28 12.65 13.28 0.0M
2021-04-20 12.65 12.65 12.65 12.65 0.0M
2021-04-19 12.65 12.65 12.65 12.65 0.0M
2021-04-16 12.66 12.66 12.65 12.65 0.0M
2021-04-15 12.01 12.06 12.01 12.06 0.0M
2021-04-05 11.43 12.00 11.43 12.00 0.0M
2021-04-01 11.43 11.43 11.43 11.43 0.0M
2021-03-26 10.89 10.89 10.89 10.89 0.0M
2021-03-25 10.38 10.38 10.38 10.38 0.0M
2021-03-24 9.89 9.89 9.89 9.89 0.0M
2021-03-23 9.72 9.72 9.42 9.42 0.0M
2021-03-22 9.26 9.26 9.26 9.26 0.0M
2021-03-16 8.01 8.82 8.00 8.82 0.0M
2021-03-12 8.40 8.40 8.40 8.40 0.0M
2021-03-10 8.00 8.00 8.00 8.00 0.0M
2021-03-09 8.00 8.00 8.00 8.00 0.0M
2021-03-02 8.00 8.00 8.00 8.00 0.0M
2021-02-15 8.00 8.00 8.00 8.00 0.0M
2021-01-28 8.00 8.00 8.00 8.00 0.0M
2021-01-25 7.64 7.64 7.64 7.64 0.0M
2021-01-21 7.28 7.28 7.28 7.28 0.0M
2021-01-19 6.94 6.94 6.94 6.94 0.0M
2021-01-14 6.94 6.94 6.94 6.94 0.0M
2021-01-13 6.61 6.61 6.61 6.61 0.0M
2021-01-12 6.30 6.30 6.30 6.30 0.0M
2021-01-11 6.00 6.30 6.00 6.30 0.0M
2021-01-08 6.00 6.00 6.00 6.00 0.0M
2021-01-05 6.18 6.18 5.89 5.89 0.0M
2021-01-04 5.89 5.89 5.89 5.89 0.0M