Pentokey Organy India Ltd (PNTK)

PNTK
🏛️ Indien →
44.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 47.64 47.64 43.12 44.50 0.0M
2025-09-25 45.59 45.59 42.68 45.38 0.0M
2025-09-24 45.70 45.70 42.56 44.92 0.0M
2025-09-23 42.75 44.99 42.75 44.79 0.0M
2025-09-22 43.21 45.00 41.26 45.00 0.0M
2025-09-19 45.97 46.00 43.10 43.21 0.0M
2025-09-18 44.87 44.88 44.66 44.75 0.0M
2025-09-17 41.71 42.75 40.67 42.75 0.0M
2025-09-16 42.80 42.80 42.77 42.78 0.0M
2025-09-15 47.38 47.38 45.01 45.02 0.0M
2025-09-12 44.09 45.19 41.07 45.14 0.0M
2025-09-11 39.92 44.11 39.92 43.23 0.0M
2025-09-10 44.88 45.00 42.00 42.01 0.0M
2025-09-09 44.62 44.94 44.00 44.00 0.0M
2025-09-08 43.50 45.00 43.50 43.54 0.0M
2025-09-05 43.32 43.32 43.25 43.32 0.0M
2025-09-04 40.01 42.10 40.01 41.26 0.0M
2025-09-03 44.31 44.31 42.10 42.10 0.0M
2025-09-02 44.32 44.32 44.31 44.31 0.0M
2025-09-01 44.25 48.69 44.25 46.64 0.0M
2025-08-29 42.26 46.57 42.26 46.57 0.0M
2025-08-28 43.30 44.50 40.31 44.48 0.0M
2025-08-26 42.43 42.43 42.43 42.43 0.0M
2025-08-25 44.66 44.66 44.65 44.66 0.0M
2025-08-22 47.00 47.00 47.00 47.00 0.0M
2025-08-21 46.08 48.38 46.08 47.41 0.0M
2025-08-20 49.47 49.47 46.08 46.08 0.0M
2025-08-19 48.39 48.55 46.20 48.50 0.0M
2025-08-18 47.54 49.91 47.00 48.63 0.0M
2025-08-14 49.22 51.68 46.76 47.54 0.0M
2025-08-13 48.90 49.22 44.75 49.22 0.0M
2025-08-12 44.75 44.75 44.75 44.75 0.0M
2025-08-11 42.79 42.79 38.00 40.69 0.0M
2025-08-08 37.43 38.99 36.06 38.99 0.0M
2025-08-07 37.84 38.99 35.80 36.70 0.0M
2025-08-06 36.62 39.00 36.62 37.10 0.0M
2025-08-05 40.45 40.45 35.55 36.80 0.0M
2025-08-04 35.15 37.99 33.00 36.80 0.0M
2025-08-01 38.03 38.03 35.51 36.14 0.0M
2025-07-31 43.70 43.70 35.86 38.03 0.0M
2025-07-30 44.57 44.57 39.25 39.80 0.0M
2025-07-29 41.54 42.89 39.41 40.55 0.0M
2025-07-28 39.24 42.98 39.00 39.01 0.0M
2025-07-25 41.30 41.30 39.24 39.24 0.0M
2025-07-24 41.30 41.30 41.30 41.30 0.0M
2025-07-23 42.49 42.49 38.50 41.37 0.0M
2025-07-22 42.59 42.59 40.47 40.47 0.0M
2025-07-21 42.80 42.80 42.59 42.59 0.0M
2025-07-18 43.05 43.05 40.90 42.80 0.0M
2025-07-17 41.05 43.10 41.05 43.05 0.0M
2025-07-16 41.74 43.82 39.66 41.05 0.0M
2025-07-15 43.65 43.65 41.47 41.74 0.0M
2025-07-14 43.90 43.90 43.65 43.65 0.0M
2025-07-11 45.69 45.69 42.00 42.50 0.0M
2025-07-10 42.10 44.07 42.10 43.59 0.0M
2025-07-09 42.07 42.10 42.07 42.10 0.0M
2025-07-08 42.10 42.10 38.10 42.09 0.0M
2025-07-07 38.81 40.11 37.11 40.10 0.0M
2025-07-04 39.16 39.16 39.00 39.00 0.0M
2025-07-03 39.16 39.16 39.16 39.16 0.0M
2025-07-02 39.95 39.95 39.95 39.95 0.0M
2025-07-01 39.50 39.95 39.50 39.95 0.0M
2025-06-30 40.00 40.00 39.95 39.95 0.0M
2025-06-27 39.33 40.00 39.33 40.00 0.0M
2025-06-26 39.33 39.33 39.33 39.33 0.0M
2025-06-25 39.33 39.33 39.33 39.33 0.0M
2025-06-24 39.52 39.52 39.33 39.33 0.0M
2025-06-23 38.75 38.75 38.75 38.75 0.0M
2025-06-20 40.34 40.34 39.54 39.54 0.0M
2025-06-19 40.34 40.34 40.34 40.34 0.0M
2025-06-18 41.99 41.99 41.16 41.16 0.0M
2025-06-17 41.99 41.99 41.99 41.99 0.0M
2025-06-13 43.60 43.60 41.99 41.99 0.0M
2025-06-12 42.84 42.84 42.84 42.84 0.0M
2025-06-11 42.00 42.84 42.00 42.84 0.0M
2025-06-10 42.30 42.30 42.00 42.00 0.0M
2025-06-09 41.50 42.00 41.50 42.00 0.0M
2025-06-06 41.50 41.50 41.50 41.50 0.0M
2025-06-05 42.29 42.29 41.50 41.50 0.0M
2025-06-04 43.15 43.15 42.29 42.29 0.0M
2025-06-03 44.00 44.00 43.15 43.15 0.0M
2025-06-02 44.00 45.90 44.00 44.00 0.0M
2025-05-30 42.75 44.00 42.55 44.00 0.0M
2025-05-29 39.72 42.55 39.72 42.55 0.0M
2025-05-28 39.60 40.53 39.60 40.53 0.0M
2025-05-27 42.03 42.04 38.04 38.60 0.0M
2025-05-26 36.24 40.04 36.24 40.04 0.0M
2025-05-23 40.40 40.42 38.14 38.14 0.0M
2025-05-22 39.09 39.09 37.14 38.50 0.0M
2025-05-21 38.80 39.47 38.80 39.09 0.0M
2025-05-20 42.25 42.25 40.06 40.79 0.0M
2025-05-19 44.59 44.59 42.16 42.16 0.0M
2025-05-16 46.70 46.86 44.37 44.37 0.0M
2025-05-15 46.50 46.86 43.55 46.70 0.0M
2025-05-14 46.75 48.12 43.54 44.63 0.0M
2025-05-13 49.00 49.00 45.83 45.83 0.0M
2025-05-12 48.18 48.24 48.18 48.24 0.0M
2025-05-09 43.78 46.18 41.80 45.95 0.0M
2025-05-08 42.74 43.99 41.90 43.99 0.0M
2025-05-07 41.98 41.98 39.90 41.90 0.0M
2025-05-06 44.19 44.72 41.98 41.99 0.0M
2025-05-05 44.21 44.21 42.00 44.18 0.0M
2025-05-02 45.60 46.53 44.21 44.21 0.0M
2025-04-30 48.00 48.00 46.53 46.53 0.0M
2025-04-29 48.97 48.97 48.97 48.97 0.0M
2025-04-28 51.54 51.54 51.54 51.54 0.0M
2025-04-25 57.38 57.38 54.25 54.25 0.0M
2025-04-24 61.66 61.66 55.00 57.10 0.0M
2025-04-23 62.81 63.99 52.68 60.45 0.0M
2025-04-22 61.58 61.58 55.99 58.53 0.0M
2025-04-21 55.99 55.99 55.99 55.99 0.0M
2025-04-17 48.00 50.90 45.99 50.90 0.0M
2025-04-16 36.01 43.20 35.11 42.42 0.0M
2025-04-15 37.99 37.99 36.00 36.00 0.0M
2025-04-11 38.50 38.50 33.00 33.67 0.0M
2025-04-09 33.00 39.00 32.00 36.00 0.0M
2025-04-08 34.14 40.96 33.03 33.70 0.0M
2025-04-07 34.33 34.33 33.00 34.15 0.0M
2025-04-04 38.00 38.00 33.50 34.33 0.0M
2025-04-03 32.66 32.66 31.81 32.51 0.0M
2025-04-02 35.00 35.00 32.65 32.68 0.0M
2025-04-01 34.90 34.90 34.00 34.00 0.0M
2025-03-28 32.99 33.60 31.06 31.65 0.0M
2025-03-27 33.78 33.79 30.00 32.05 0.0M
2025-03-26 32.21 34.29 32.00 32.50 0.0M
2025-03-25 35.99 36.00 31.59 32.54 0.0M
2025-03-24 36.69 36.69 29.16 34.58 0.0M
2025-03-21 35.22 35.22 32.25 33.60 0.0M
2025-03-20 27.60 36.75 27.50 34.53 0.0M
2025-03-19 37.50 37.50 29.95 31.22 0.0M
2025-03-18 37.69 37.70 30.27 37.43 0.0M
2025-03-17 37.70 37.70 37.70 37.70 0.0M
2025-03-13 37.72 37.72 37.71 37.72 0.0M
2025-03-12 37.71 37.72 34.00 37.72 0.0M
2025-03-11 37.79 37.79 31.16 37.72 0.0M
2025-03-10 37.57 37.98 37.57 37.80 0.0M
2025-03-07 38.88 38.88 35.00 37.57 0.0M
2025-03-06 37.85 37.85 37.85 37.85 0.0M
2025-03-05 35.00 37.88 35.00 37.88 0.0M
2025-03-04 29.91 38.99 29.91 38.88 0.0M
2025-03-03 36.20 36.20 33.95 34.70 0.0M
2025-02-28 38.25 38.25 33.88 38.20 0.0M
2025-02-27 34.31 38.89 34.31 38.32 0.0M
2025-02-25 40.47 40.47 37.06 37.50 0.0M
2025-02-24 35.58 39.95 35.00 39.94 0.0M
2025-02-21 41.84 41.84 35.00 39.24 0.0M
2025-02-20 36.92 39.81 32.56 34.90 0.0M
2025-02-19 37.74 37.74 37.10 37.10 0.0M
2025-02-18 39.60 39.99 33.06 37.69 0.0M
2025-02-17 39.78 40.00 39.48 39.60 0.0M
2025-02-14 40.48 40.48 38.56 39.00 0.0M
2025-02-12 40.50 40.50 40.49 40.49 0.0M
2025-02-11 30.21 40.85 30.21 40.77 0.0M
2025-02-10 40.99 40.99 33.03 37.21 0.0M
2025-02-07 41.19 41.19 40.00 40.98 0.0M
2025-02-06 41.20 41.20 39.06 39.08 0.0M
2025-02-05 40.89 40.89 40.68 40.68 0.0M
2025-02-04 41.49 41.49 35.82 38.19 0.0M
2025-02-03 42.00 42.00 37.35 38.84 0.0M
2025-02-01 42.50 42.50 40.56 41.50 0.0M
2025-01-31 42.00 42.88 42.00 42.52 0.0M
2025-01-30 42.49 42.55 42.49 42.52 0.0M
2025-01-29 42.89 42.89 42.43 42.55 0.0M
2025-01-28 37.02 43.00 37.02 41.89 0.0M
2025-01-27 44.89 44.89 39.98 41.00 0.0M
2025-01-24 43.06 43.21 42.79 42.79 0.0M
2025-01-23 43.00 44.99 43.00 43.00 0.0M
2025-01-22 44.96 44.96 44.50 44.50 0.0M
2025-01-21 42.01 45.62 42.00 42.50 0.0M
2025-01-20 46.23 46.23 45.30 45.30 0.0M
2025-01-17 45.55 45.55 41.90 45.32 0.0M
2025-01-16 45.33 45.33 45.33 45.33 0.0M
2025-01-15 45.33 45.33 45.33 45.33 0.0M
2025-01-14 45.00 46.74 40.00 45.33 0.0M
2025-01-13 45.25 45.25 43.61 43.78 0.0M
2025-01-10 47.21 48.64 47.21 48.40 0.0M
2025-01-09 48.89 48.89 46.02 47.69 0.0M
2025-01-08 48.86 48.87 48.00 48.00 0.0M
2025-01-07 46.16 46.20 45.56 45.73 0.0M
2025-01-06 51.29 51.29 46.10 46.16 0.0M
2025-01-03 48.50 51.80 46.69 50.61 0.0M
2025-01-02 46.88 48.99 46.06 48.89 0.0M
2025-01-01 46.00 51.00 46.00 48.99 0.0M