open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Jun 16, 2025 - 3:59PM >>   ABB 6009 [ 0.20 ]ACC 1872.8 [ 1.38 ]AMBUJA CEM 550.05 [ 1.25 ]ASIAN PAINTS 2243.65 [ 1.28 ]AXIS BANK 1214.95 [ 0.75 ]BAJAJ AUTO 8543.5 [ 0.94 ]BANKOFBARODA 241 [ 0.79 ]BHARTI AIRTE 1861.3 [ 1.04 ]BHEL 253.55 [ 0.00 ]BPCL 316.25 [ 1.15 ]BRITANIAINDS 5560 [ -0.17 ]CIPLA 1526.9 [ 1.43 ]COAL INDIA 394.3 [ 0.75 ]COLGATEPALMO 2385.8 [ 0.51 ]DABUR INDIA 471.7 [ 1.08 ]DLF 859.05 [ 0.85 ]DRREDDYSLAB 1346.75 [ -1.08 ]GAIL 191.6 [ 0.10 ]GRASIM INDS 2693.6 [ 1.08 ]HCLTECHNOLOG 1723.05 [ 1.66 ]HDFC BANK 1935.05 [ 0.93 ]HEROMOTOCORP 4362.45 [ 0.74 ]HIND.UNILEV 2325.85 [ 0.29 ]HINDALCO 648.8 [ 1.13 ]ICICI BANK 1426.85 [ 0.75 ]INDIANHOTELS 756.4 [ 3.16 ]INDUSINDBANK 819.5 [ 0.36 ]INFOSYS 1623.75 [ 1.39 ]ITC LTD 418.35 [ 1.08 ]JINDALSTLPOW 920.5 [ -0.02 ]KOTAK BANK 2137.1 [ 1.25 ]L&T 3629.5 [ 1.15 ]LUPIN 2011.6 [ 0.56 ]MAH&MAH 3020.7 [ 0.49 ]MARUTI SUZUK 12540.05 [ 1.04 ]MTNL 51.43 [ -1.25 ]NESTLE 2387 [ 0.44 ]NIIT 133.1 [ -0.75 ]NMDC 70.51 [ 0.18 ]NTPC 333.75 [ 0.53 ]ONGC 256.4 [ 1.99 ]PNB 106.8 [ 0.23 ]POWER GRID 288.65 [ 1.03 ]RIL 1438.55 [ 0.76 ]SBI 792.85 [ 0.06 ]SESA GOA 463.55 [ 1.26 ]SHIPPINGCORP 234.15 [ 3.38 ]SUNPHRMINDS 1685.55 [ -0.19 ]TATA CHEM 931.55 [ 0.69 ]TATA GLOBAL 1084.5 [ 0.56 ]TATA MOTORS 686.7 [ -3.56 ]TATA STEEL 154.1 [ 1.25 ]TATAPOWERCOM 399.45 [ 0.53 ]TCS 3495.35 [ 1.40 ]TECH MAHINDR 1694.1 [ 2.12 ]ULTRATECHCEM 11489 [ 2.39 ]UNITED SPIRI 1487.05 [ 2.40 ]WIPRO 262.95 [ 1.06 ]ZEETELEFILMS 137.95 [ 0.44 ] BSE NSE
Pentokey Organy (India) Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 524210ISIN: INE702E01015INDUSTRY: Chemicals - Organic - Alcohol Based

BSE   ` 41.99   Open: 43.60   Today's Range 41.99
43.60
-0.85 ( -2.02 %) Prev Close: 42.84 52 Week Range 27.50
64.50
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 64.50 23/08/2024 27.50 20/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
13/06/202543.6013/06/202541.5009/06/2025
06/06/202545.9002/06/202541.5005/06/2025
30/05/202544.0030/05/202536.2426/05/2025
23/05/202544.5919/05/202537.1422/05/2025
16/05/202549.0013/05/202543.5414/05/2025
09/05/202546.1809/05/202539.9007/05/2025
02/05/202551.5428/04/202544.2102/05/2025
25/04/202563.9923/04/202552.6823/04/2025
17/04/202550.9017/04/202535.1116/04/2025
11/04/202540.9608/04/202532.0009/04/2025
04/04/202538.0004/04/202531.8103/04/2025
28/03/202536.6924/03/202529.1624/03/2025
21/03/202537.7018/03/202527.5020/03/2025
13/03/202537.9810/03/202531.1611/03/2025
07/03/202538.9904/03/202529.9104/03/2025
28/02/202540.4725/02/202533.8828/02/2025
21/02/202541.8421/02/202532.5620/02/2025
14/02/202540.9910/02/202530.2111/02/2025
07/02/202542.0003/02/202535.8204/02/2025
01/02/202544.8927/01/202537.0228/01/2025
24/01/202546.2320/01/202542.0021/01/2025
17/01/202546.7414/01/202540.0014/01/2025
10/01/202551.2906/01/202545.5607/01/2025
03/01/202553.4930/12/202446.0001/01/2025
31/12/202453.4930/12/202447.0031/12/2024
27/12/202451.6623/12/202445.0326/12/2024
20/12/202452.0019/12/202445.3316/12/2024
13/12/202449.9410/12/202446.0709/12/2024
06/12/202450.5903/12/202445.2206/12/2024
29/11/202450.1629/11/202445.6029/11/2024
22/11/202446.9918/11/202443.2121/11/2024
14/11/202451.6913/11/202446.7311/11/2024
08/11/202457.8004/11/202449.0008/11/2024
01/11/202456.1401/11/202445.0028/10/2024
25/10/202452.5822/10/202443.5825/10/2024
18/10/202455.6416/10/202449.9914/10/2024
11/10/202457.0007/10/202450.5508/10/2024
04/10/202455.1904/10/202450.1503/10/2024
27/09/202457.9024/09/202452.1523/09/2024
20/09/202460.0417/09/202453.4120/09/2024
13/09/202457.2613/09/202451.0509/09/2024
06/09/202455.1006/09/202450.0003/09/2024
30/08/202460.3026/08/202451.6028/08/2024
23/08/202464.5023/08/202445.4919/08/2024
16/08/202454.5012/08/202445.0014/08/2024
09/08/202451.0005/08/202445.0009/08/2024
02/08/202451.6501/08/202446.7702/08/2024
26/07/202452.2826/07/202446.6822/07/2024
19/07/202451.3815/07/202446.5218/07/2024
12/07/202453.1008/07/202444.6211/07/2024
05/07/202450.5805/07/202441.0001/07/2024
28/06/202448.4525/06/202441.6728/06/2024
21/06/202449.1118/06/202444.5021/06/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion