Panchsheel Organic share price history

BSE: 531726Pharmaceuticals & BiotechnologySmall Cap

Panchsheel Organic Ltd. · Face value ₹10 · Listed May 1996

₹103.70₹1.00 (0.97%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹102.70.

28 Oct: open ₹102.00, high ₹104.55, low ₹97.20

52-week range of traded prices to 28 Oct 2026

₹86.10Low, 30 Mar 2026₹154.40High, 25 May 2026

Market cap: ₹137 Cr2,603rd largest listed
P/E: 13.26
P/B: 0.97
Dividend yield: 3.09%
ROE: 7.5%
ROCE: 7.3%
Debt to equity: 0.04
Volume, BSE: 2,669

Panchsheel Organic share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Panchsheel Organic's share price is on record from 2 Jan 2007, when it closed at ₹7.40, to 28 Oct 2026. Its highest close was ₹405.40 on 2 Sep 2022 and its lowest ₹3.16 on 15 Apr 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	103.70	−20.2%	146.80	90.20	133.90	154.40	86.10	17,43,053
2025BSE close	129.90	−37.6%	214.60	124.55	208.40	223.95	123.60	36,72,899
2024BSE close	208.20	+6.2%	302.90	180.10	198.80	309.90	173.00	84,35,441
2023BSE close	196.00	−23.6%	263.00	163.35	261.80	268.50	160.00	50,03,103
2022BSE close	256.55	+88.0%	405.40	122.40	134.50	425.55	119.05	70,39,613
2021BSE close	136.45	+210.1%	140.25	40.05	43.85	145.65	39.28	67,34,099
2020BSE close	44.00	+46.7%	47.75	17.15	31.00	48.70	17.10	4,36,224
2019BSE close	30.00	−5.3%	37.00	23.93	30.33	37.25	22.78	2,03,240
2018BSE close	31.68	−33.1%	52.53	28.40	47.38	57.40	28.13	4,17,922
2017BSE close	47.35	−14.3%	59.33	37.63	54.80	65.45	35.00	12,83,948
2016BSE close	55.28	−3.0%	63.60	29.00	59.00	64.50	26.58	19,99,564
2015BSE close	57.00	+313.8%	63.80	13.50	15.48	66.35	13.20	17,66,782
2014BSE close	13.78	+34.4%	17.00	9.68	9.95	18.10	9.35	4,01,808
2013BSE close	10.25	−16.2%	13.13	10.00	12.00	13.50	9.55	5,24,532
2012BSE close	12.23	+43.8%	13.90	8.10	8.28	14.03	7.70	12,35,138
2011BSE close	8.50	−10.1%	9.83	7.63	9.45	10.90	7.10	12,56,000
2010BSE close	9.45	−38.7%	19.65	7.80	15.93	20.18	7.63	65,79,132
2009BSE close	15.43	+337.0%	16.75	3.16	3.71	17.58	3.11	20,22,644
2008BSE close	3.53	−63.0%	12.18	3.53	10.03	12.78	3.53	12,50,306
2007BSE close	9.55	–	12.55	6.18	7.03	13.15	5.73	17,14,290

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	103.70	−3.0%	108.00	109.30	96.00	46,190
Sep 2026BSE close	106.95	−7.8%	116.05	118.90	101.00	2,53,239
Aug 2026BSE close	116.05	−1.2%	117.45	126.25	111.80	2,44,981
Jul 2026BSE close	117.45	−0.5%	117.20	126.00	110.30	74,193
Jun 2026BSE close	118.00	−18.1%	138.90	138.90	114.05	1,89,198
May 2026BSE close	144.00	+24.5%	114.00	154.40	112.80	3,00,052
Apr 2026BSE close	115.67	+28.2%	94.00	128.70	90.00	1,02,340
Mar 2026BSE close	90.20	−16.9%	101.30	111.00	86.10	3,11,308
Feb 2026BSE close	108.55	+3.3%	107.95	122.00	101.25	99,944
Jan 2026BSE close	105.10	−19.1%	133.90	133.90	101.00	1,21,608
Dec 2025BSE close	129.90	−6.0%	140.20	140.20	123.60	98,209
Nov 2025BSE close	138.15	−1.4%	145.00	145.45	135.00	1,10,202
Oct 2025BSE close	140.05	+3.3%	139.90	146.00	131.00	2,13,081
Sep 2025BSE close	135.55	−10.3%	151.55	156.70	134.00	2,29,916
Aug 2025BSE close	151.05	−15.6%	184.00	184.00	146.50	2,64,354
Jul 2025BSE close	179.00	+18.2%	154.95	180.00	142.00	5,12,397
Jun 2025BSE close	151.40	−0.1%	148.05	158.20	135.00	2,77,978
May 2025BSE close	151.55	+6.7%	144.00	155.00	129.60	2,04,559
Apr 2025BSE close	142.05	+5.1%	133.60	155.00	130.20	2,91,529
Mar 2025BSE close	135.15	−15.6%	163.35	168.95	126.00	8,15,761
Feb 2025BSE close	160.15	−20.1%	209.00	209.00	155.30	1,49,935
Jan 2025BSE close	200.35	−3.8%	208.40	223.95	184.30	5,04,978
Dec 2024BSE close	208.20	−8.5%	226.10	236.00	188.60	2,08,320
Nov 2024BSE close	227.45	+3.7%	228.00	239.80	208.00	2,12,585
Oct 2024BSE close	219.25	−2.6%	229.00	267.80	202.00	4,74,266
Sep 2024BSE close	225.10	−21.2%	288.00	293.00	219.00	3,50,877
Aug 2024BSE close	285.65	+4.6%	272.10	309.90	237.00	11,55,725
Jul 2024BSE close	273.15	+48.3%	188.90	288.00	182.00	25,94,362
Jun 2024BSE close	184.15	−3.7%	195.90	198.95	173.05	2,66,908
May 2024BSE close	191.30	−4.9%	205.30	215.00	182.25	3,53,884
Apr 2024BSE close	201.25	+3.1%	200.00	208.80	197.35	2,40,852
Mar 2024BSE close	195.15	−4.4%	208.30	225.00	190.00	7,25,844
Feb 2024BSE close	204.20	+5.3%	194.50	225.40	188.60	11,65,930
Jan 2024BSE close	193.90	−1.1%	198.80	226.50	173.00	6,85,888
Dec 2023BSE close	196.00	+1.2%	197.00	224.00	185.50	9,19,469
Nov 2023BSE close	193.60	+7.2%	180.00	199.65	173.00	6,96,187
Oct 2023BSE close	180.65	−0.1%	185.00	192.00	172.60	6,32,486
Sep 2023BSE close	180.75	−5.5%	195.25	195.25	169.90	4,47,103
Aug 2023BSE close	191.35	+0.9%	204.70	209.00	160.00	7,00,700
Jul 2023BSE close	189.55	+5.7%	182.20	199.00	162.00	3,76,774
Jun 2023BSE close	179.35	−0.9%	185.00	189.90	164.00	2,70,596
May 2023BSE close	181.05	−3.2%	182.00	199.60	169.75	3,38,857
Apr 2023BSE close	187.00	+8.1%	179.35	228.50	173.60	2,03,792
Mar 2023BSE close	173.05	−11.6%	195.75	244.00	160.15	2,56,110
Feb 2023BSE close	195.75	−20.9%	247.60	253.40	194.20	94,953
Jan 2023BSE close	247.60	−3.5%	261.80	268.50	240.10	66,076
Dec 2022BSE close	256.55	−3.3%	269.75	322.35	235.15	1,52,230
Nov 2022BSE close	265.25	−19.2%	328.50	330.00	253.05	1,54,684
Oct 2022BSE close	328.35	−1.0%	320.00	345.00	299.30	2,04,042
Sep 2022BSE close	331.50	−4.9%	358.95	425.55	306.80	8,45,384
Aug 2022BSE close	348.65	+45.5%	241.90	354.35	220.00	10,00,503
Jul 2022BSE close	239.65	+12.7%	216.75	246.70	197.60	11,61,702
Jun 2022BSE close	212.60	−3.2%	221.00	232.00	155.15	8,68,452
May 2022BSE close	219.55	+6.9%	211.00	235.95	185.35	7,63,423
Apr 2022BSE close	205.30	+34.1%	152.05	219.65	145.50	5,46,210
Mar 2022BSE close	153.10	+10.4%	135.75	158.00	130.60	2,82,029
Feb 2022BSE close	138.65	+13.3%	125.70	158.15	120.50	5,31,551
Jan 2022BSE close	122.40	−10.3%	134.50	148.85	119.05	5,29,403
Dec 2021BSE close	136.45	+11.2%	127.50	145.65	97.95	28,73,703
Nov 2021BSE close	122.68	+43.1%	82.50	122.68	82.50	7,44,866
Oct 2021BSE close	85.75	+58.1%	54.93	103.43	54.00	11,00,796
Sep 2021BSE close	54.23	+6.4%	53.93	63.00	46.73	4,72,356
Aug 2021BSE close	50.95	+7.6%	47.30	60.00	42.30	4,78,676
Jul 2021BSE close	47.35	−6.9%	46.85	54.45	43.95	3,98,088
Jun 2021BSE close	50.88	−1.3%	51.00	55.00	46.13	1,67,580
May 2021BSE close	51.55	+10.9%	48.00	52.88	44.53	94,328
Apr 2021BSE close	46.50	+9.5%	42.45	48.13	39.28	50,860
Mar 2021BSE close	42.45	−3.6%	44.95	47.75	40.15	83,582
Feb 2021BSE close	44.05	+1.4%	42.23	54.00	41.35	1,24,394
Jan 2021BSE close	43.45	−1.3%	43.85	49.50	41.00	1,44,870
Dec 2020BSE close	44.00	+24.9%	35.50	44.48	34.50	77,044
Nov 2020BSE close	35.23	−5.8%	39.25	39.25	32.50	39,488
Oct 2020BSE close	37.40	+8.8%	35.05	39.48	33.50	20,808
Sep 2020BSE close	34.38	−13.6%	39.03	39.03	31.80	37,054
Aug 2020BSE close	39.80	+41.1%	29.60	48.70	29.60	1,29,132
Jul 2020BSE close	28.20	+7.6%	25.50	30.50	24.50	39,606
Jun 2020BSE close	26.20	+11.4%	24.00	28.88	23.03	20,672
May 2020BSE close	23.53	−7.7%	25.55	25.70	21.00	10,992
Apr 2020BSE close	25.48	+48.5%	18.00	27.78	17.18	12,556
Mar 2020BSE close	17.15	−29.6%	24.38	25.53	17.10	14,402
Feb 2020BSE close	24.38	−18.7%	30.50	31.28	24.38	22,766
Jan 2020BSE close	29.98	−0.1%	31.00	31.75	26.58	11,704
Dec 2019BSE close	30.00	−7.7%	32.50	32.50	26.80	24,164
Nov 2019BSE close	32.50	+10.2%	28.03	33.00	25.38	41,798
Oct 2019BSE close	29.50	+1.9%	27.85	29.93	26.25	13,282
Sep 2019BSE close	28.95	−10.3%	31.00	32.25	26.28	12,330
Aug 2019BSE close	32.28	+34.9%	22.78	32.48	22.78	9,464
Jul 2019BSE close	23.93	−18.9%	28.08	30.50	23.93	17,000
Jun 2019BSE close	29.50	−10.5%	34.35	34.40	26.75	7,314
May 2019BSE close	32.95	+3.3%	31.05	34.55	30.90	13,022
Apr 2019BSE close	31.90	−4.8%	33.50	36.75	31.85	7,166
Mar 2019BSE close	33.50	+10.9%	31.70	37.25	30.35	34,974
Feb 2019BSE close	30.20	+1.0%	28.43	33.30	24.75	6,336
Jan 2019BSE close	29.90	−5.6%	30.33	34.20	28.43	16,390
Dec 2018BSE close	31.68	+2.2%	32.50	33.75	29.35	3,180
Nov 2018BSE close	31.00	+3.2%	31.00	37.50	29.25	12,974
Oct 2018BSE close	30.03	−5.4%	31.75	36.00	28.13	14,872
Sep 2018BSE close	31.75	−7.3%	35.00	36.98	30.15	18,326
Aug 2018BSE close	34.25	+3.0%	35.50	40.38	30.05	24,598
Jul 2018BSE close	33.25	−15.5%	34.25	40.00	29.85	54,880
Jun 2018BSE close	39.35	+7.8%	36.35	41.45	30.33	17,168
May 2018BSE close	36.50	−14.1%	44.00	44.00	34.10	14,360
Apr 2018BSE close	42.48	+27.7%	35.00	47.55	35.00	31,430
Mar 2018BSE close	33.25	−22.3%	41.65	46.98	30.50	1,16,360
Feb 2018BSE close	42.80	−8.6%	46.50	48.50	40.60	17,282
Jan 2018BSE close	46.85	−1.1%	47.38	57.40	45.55	92,492
Dec 2017BSE close	47.35	+14.0%	47.25	49.73	40.95	1,44,880
Nov 2017BSE close	41.53	−12.7%	48.50	49.50	39.63	33,958
Oct 2017BSE close	47.58	+19.2%	41.00	53.50	37.75	1,05,472
Sep 2017BSE close	39.93	−2.6%	45.00	49.00	39.35	68,736
Aug 2017BSE close	41.00	−7.4%	44.28	47.45	35.00	28,532
Jul 2017BSE close	44.28	−1.2%	49.50	49.50	42.75	1,11,212
Jun 2017BSE close	44.83	−6.2%	49.00	56.00	37.33	1,15,966
May 2017BSE close	47.78	−14.0%	56.00	59.35	47.63	71,560
Apr 2017BSE close	55.53	−3.5%	59.90	64.50	53.05	1,19,644
Mar 2017BSE close	57.55	+8.5%	55.00	65.45	51.33	3,50,204
Feb 2017BSE close	53.03	0.0%	52.50	62.20	51.25	89,458
Jan 2017BSE close	53.00	−4.1%	54.80	60.50	51.50	44,326
Dec 2016BSE close	55.28	+4.8%	53.95	62.45	51.28	78,640
Nov 2016BSE close	52.73	+0.3%	50.63	64.50	49.00	1,42,954
Oct 2016BSE close	52.58	+9.4%	50.95	62.50	50.05	3,43,684
Sep 2016BSE close	48.05	+23.3%	38.90	50.90	37.65	5,79,638
Aug 2016BSE close	38.98	−6.6%	40.75	42.15	33.15	1,09,970
Jul 2016BSE close	41.75	+38.8%	30.53	45.50	30.00	1,38,152
Jun 2016BSE close	30.08	−13.8%	35.00	36.25	26.58	99,006
May 2016BSE close	34.90	−15.5%	42.45	42.50	34.40	47,080
Apr 2016BSE close	41.30	+2.8%	42.48	47.53	40.00	76,314
Mar 2016BSE close	40.18	+25.3%	33.00	49.70	33.00	99,226
Feb 2016BSE close	32.08	−31.5%	45.50	45.50	28.30	1,26,010
Jan 2016BSE close	46.85	−17.8%	59.00	63.50	35.10	1,58,890
Dec 2015BSE close	57.00	−7.1%	66.00	66.35	48.10	1,97,826
Nov 2015BSE close	61.35	+57.4%	38.13	62.35	36.28	3,42,626
Oct 2015BSE close	38.98	−3.5%	42.50	43.50	32.75	2,22,536
Sep 2015BSE close	40.38	+55.7%	25.00	40.38	23.00	1,84,636
Aug 2015BSE close	25.93	+14.0%	24.35	29.20	21.40	1,69,402
Jul 2015BSE close	22.75	−2.7%	22.00	26.83	20.30	87,540
Jun 2015BSE close	23.38	+22.2%	19.00	23.50	16.93	45,352
May 2015BSE close	19.13	+3.4%	18.50	22.00	17.33	21,532
Apr 2015BSE close	18.50	0.0%	19.13	28.55	17.58	98,356
Mar 2015BSE close	18.50	+19.4%	15.45	20.50	14.20	3,48,412
Feb 2015BSE close	15.50	+1.6%	15.25	16.75	13.20	24,104
Jan 2015BSE close	15.25	+10.7%	15.48	18.23	13.55	24,460
Dec 2014BSE close	13.78	−8.3%	14.88	16.10	12.58	17,240
Nov 2014BSE close	15.03	−3.8%	15.88	17.95	13.75	1,00,010
Oct 2014BSE close	15.63	+6.1%	15.20	18.10	12.70	16,406
Sep 2014BSE close	14.73	+24.8%	11.80	17.30	11.33	35,624
Aug 2014BSE close	11.80	+2.8%	10.93	13.20	9.58	15,750
Jul 2014BSE close	11.48	+4.3%	11.00	11.88	10.03	33,848
Jun 2014BSE close	11.00	−12.7%	12.93	12.93	10.25	44,324
May 2014BSE close	12.60	+5.0%	11.40	12.85	11.25	10,818
Apr 2014BSE close	12.00	+2.3%	11.50	12.30	10.90	21,844
Mar 2014BSE close	11.73	+4.7%	10.50	12.23	9.35	34,250
Feb 2014BSE close	11.20	+7.2%	10.00	12.85	10.00	5,152
Jan 2014BSE close	10.45	+2.0%	9.95	11.00	9.50	66,542
Dec 2013BSE close	10.25	+2.5%	10.25	11.13	9.95	3,23,802
Nov 2013BSE close	10.00	−5.9%	10.95	10.95	10.00	5,800
Oct 2013BSE close	10.63	+6.3%	10.50	11.13	10.50	7,282
Sep 2013BSE close	10.00	−9.1%	10.48	10.98	10.00	914
Aug 2013BSE close	11.00	0.0%	11.00	11.00	11.00	184
Jul 2013BSE close	11.00	+0.5%	11.48	11.48	11.00	60,400
Jun 2013BSE close	10.95	−4.8%	11.50	11.50	10.95	2,874
May 2013BSE close	11.50	−4.2%	12.00	12.00	11.50	11,396
Apr 2013BSE close	12.00	0.0%	12.00	12.00	12.00	3,768
Mar 2013BSE close	12.00	−7.7%	12.50	13.50	11.83	40,020
Feb 2013BSE close	13.00	+5.5%	12.40	13.00	9.55	38,554
Jan 2013BSE close	12.33	+0.8%	12.00	12.45	11.75	29,538
Dec 2012BSE close	12.23	+11.4%	11.25	12.50	11.25	28,556
Nov 2012BSE close	10.98	+4.5%	10.20	14.03	10.20	93,436
Oct 2012BSE close	10.50	+20.0%	9.18	10.75	8.50	5,37,938
Sep 2012BSE close	8.75	+2.9%	8.50	8.93	8.15	1,71,104
Aug 2012BSE close	8.50	+4.3%	8.50	8.70	8.30	15,184
Jul 2012BSE close	8.15	−5.8%	8.53	8.95	8.03	6,108
Jun 2012BSE close	8.65	−2.8%	8.55	9.40	8.25	23,238
May 2012BSE close	8.90	+4.4%	8.50	9.23	7.70	22,108
Apr 2012BSE close	8.53	0.0%	8.50	8.95	8.25	1,63,300
Mar 2012BSE close	8.53	−0.3%	8.75	9.18	8.13	1,07,270
Feb 2012BSE close	8.55	−2.3%	8.33	9.83	8.15	64,044
Jan 2012BSE close	8.75	+2.9%	8.28	9.18	8.25	2,852
Dec 2011BSE close	8.50	−3.1%	8.50	9.08	7.65	3,07,612
Nov 2011BSE close	8.78	+2.6%	8.75	9.83	8.20	14,276
Oct 2011BSE close	8.55	+0.6%	8.50	9.00	8.50	38,300
Sep 2011BSE close	8.50	+1.8%	8.50	8.93	8.18	28,828
Aug 2011BSE close	8.35	−13.0%	9.50	9.50	8.25	48,270
Jul 2011BSE close	9.60	+0.8%	9.50	9.80	8.58	17,358
Jun 2011BSE close	9.53	+12.1%	8.93	9.53	8.13	37,938
May 2011BSE close	8.50	−5.6%	8.58	9.00	8.20	34,824
Apr 2011BSE close	9.00	+4.0%	8.25	9.08	8.15	41,816
Mar 2011BSE close	8.65	−6.5%	8.75	9.90	8.25	4,06,018
Feb 2011BSE close	9.25	+3.1%	8.75	10.30	7.10	2,18,552
Jan 2011BSE close	8.98	−5.0%	9.45	10.90	7.58	62,208
Dec 2010BSE close	9.45	−1.0%	11.00	11.88	7.63	1,43,290
Nov 2010BSE close	9.55	−11.2%	10.75	12.00	8.30	1,36,008
Oct 2010BSE close	10.75	+1.4%	10.75	13.35	10.23	1,86,860
Sep 2010BSE close	10.60	−8.0%	11.00	12.95	10.00	4,07,510
Aug 2010BSE close	11.53	+18.2%	10.88	15.25	8.63	4,20,604
Jul 2010BSE close	9.75	+5.4%	9.25	11.00	7.95	1,66,730
Jun 2010BSE close	9.25	+0.3%	9.10	9.98	8.50	92,484
May 2010BSE close	9.23	−12.1%	10.03	11.18	8.63	1,91,328
Apr 2010BSE close	10.50	+23.9%	8.88	12.00	8.88	2,01,930
Mar 2010BSE close	8.48	−55.9%	18.33	19.73	7.68	28,93,922
Feb 2010BSE close	19.23	−2.2%	20.00	20.00	16.53	11,79,302
Jan 2010BSE close	19.65	+27.4%	15.93	20.18	13.98	5,59,164
Dec 2009BSE close	15.43	+6.4%	15.98	17.58	13.25	5,08,034
Nov 2009BSE close	14.50	+77.7%	8.55	14.50	7.78	4,20,536
Oct 2009BSE close	8.16	+16.8%	6.64	8.75	6.31	2,02,220
Sep 2009BSE close	6.99	+4.3%	6.99	7.77	6.80	31,250
Aug 2009BSE close	6.70	+11.9%	5.65	7.48	5.11	39,632
Jul 2009BSE close	5.99	+0.9%	6.23	6.35	5.36	5,818
Jun 2009BSE close	5.93	+12.8%	5.50	6.88	4.62	53,172
May 2009BSE close	5.26	+36.3%	4.05	6.29	4.05	1,17,506
Apr 2009BSE close	3.86	+18.6%	3.11	3.86	3.11	3,406
Mar 2009BSE close	3.25	−33.4%	4.64	4.64	3.25	5,11,560
Feb 2009BSE close	4.88	−11.6%	5.25	6.18	4.88	12,984
Jan 2009BSE close	5.52	+56.4%	3.71	5.67	3.28	1,16,526
Dec 2008BSE close	3.53	−21.2%	4.70	5.41	3.53	40,734
Nov 2008BSE close	4.48	−19.9%	5.32	6.73	4.28	24,850
Oct 2008BSE close	5.60	−15.6%	6.95	6.96	4.90	8,364
Sep 2008BSE close	6.63	+1.2%	6.25	8.00	6.25	19,416
Aug 2008BSE close	6.55	−16.8%	7.50	8.08	6.35	23,904
Jul 2008BSE close	7.88	+46.0%	5.13	8.24	4.66	19,230
Jun 2008BSE close	5.40	−27.3%	7.79	8.10	5.36	10,520
May 2008BSE close	7.43	−6.7%	8.73	9.18	7.08	50,228
Apr 2008BSE close	7.96	+30.0%	6.50	8.44	6.00	35,246
Mar 2008BSE close	6.13	−27.7%	8.75	8.75	5.63	5,58,632
Feb 2008BSE close	8.48	−0.6%	8.10	9.98	7.50	61,950
Jan 2008BSE close	8.53	−10.7%	10.03	12.78	8.33	3,97,232
Dec 2007BSE close	9.55	+2.1%	8.90	9.70	8.08	1,29,756
Nov 2007BSE close	9.35	−11.4%	10.03	10.05	8.10	64,006
Oct 2007BSE close	10.55	+15.6%	9.58	13.15	8.78	2,40,418
Sep 2007BSE close	9.13	−18.7%	11.78	12.38	9.00	2,52,834
Aug 2007BSE close	11.23	+38.2%	8.13	11.23	7.75	3,09,124
Jul 2007BSE close	8.13	+10.3%	7.60	8.13	6.53	1,01,628
Jun 2007BSE close	7.37	+15.0%	6.95	8.95	6.76	84,658
May 2007BSE close	6.41	−14.6%	8.25	8.45	6.30	1,03,590
Apr 2007BSE close	7.50	+10.7%	7.40	9.05	6.82	52,786
Mar 2007BSE close	6.78	+1.9%	7.25	10.73	6.25	1,42,236
Feb 2007BSE close	6.65	−12.8%	6.95	7.98	5.73	1,17,356
Jan 2007BSE close	7.63	–	7.03	8.49	6.60	1,15,898

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	102.00	104.55	97.20	103.70	102.81	2,669
27 Oct 2026	103.00	104.45	101.40	102.70	102.86	957
26 Oct 2026	96.60	103.90	96.00	102.95	98.65	1,271
23 Oct 2026	102.00	103.85	96.25	96.90	100.03	3,507
22 Oct 2026	102.70	103.95	100.05	103.05	102.04	2,840
21 Oct 2026	102.15	104.95	102.15	102.70	102.80	727
19 Oct 2026	107.00	107.00	104.00	104.00	105.40	1,871
16 Oct 2026	103.10	106.90	102.55	106.00	105.46	2,573
15 Oct 2026	109.00	109.30	101.05	102.10	103.75	11,416
14 Oct 2026	104.95	106.00	103.90	104.05	104.78	1,655
13 Oct 2026	104.90	106.00	104.90	104.90	–	90
12 Oct 2026	103.65	106.85	103.65	103.75	103.90	857
9 Oct 2026	102.75	106.95	102.70	103.15	105.46	1,475
8 Oct 2026	104.70	105.75	102.10	102.40	104.25	1,862
7 Oct 2026	104.70	106.00	104.10	104.20	104.82	2,452
6 Oct 2026	103.10	109.00	103.00	104.70	106.69	3,103
5 Oct 2026	102.15	105.00	102.15	103.10	103.24	1,982
1 Oct 2026	108.00	108.00	102.00	102.85	104.62	4,883
30 Sep 2026	105.10	108.55	105.10	106.95	106.43	2,839
29 Sep 2026	105.30	107.00	104.05	104.55	105.16	1,889
28 Sep 2026	109.85	109.85	104.00	104.80	106.20	5,868
25 Sep 2026	108.90	108.90	106.20	106.20	106.55	1,953

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Panchsheel Organic bonus and split history

Ex-date	Event	Price factor	What happened
6 Dec 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.