Pentokey Organy (India) share price history

BSE: 524210Chemicals & PetrochemicalsSmall Cap

Pentokey Organy (India) Ltd. · Face value ₹10 · Listed May 1992

₹30.46₹2.26 (8.01%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹28.20.

30 Oct: open ₹28.85, high ₹30.98, low ₹27.11

52-week range of traded prices to 30 Oct 2026

₹27.11Low, 30 Oct 2026₹57.00High, 28 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹19 Cr4,018th largest listed
P/E: Lossover the last 12 months
P/B: 1.97
Dividend yield: Nonein the last 12 months
ROE: −0.7%
ROCE: −5.3%
Debt to equity: 0.00
Volume, BSE: 129

Pentokey Organy (India) share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Pentokey Organy (India)'s share price is on record from 11 Nov 2011, when it closed at ₹15.00, to 30 Oct 2026. Its highest close was ₹123.60 on 4 Jan 2024 and its lowest ₹5.19 on 10 Aug 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.46	−25.0%	46.85	28.20	42.98	49.99	27.11	1,62,542
2025	40.59	−15.3%	60.45	31.22	46.00	63.99	27.50	3,01,267
2024	47.94	−52.9%	123.60	39.52	106.45	129.75	38.00	4,46,940
2023	101.79	+384.7%	101.79	21.00	21.00	101.79	21.00	5,33,039
2022	21.00	−1.9%	22.45	12.68	21.40	22.45	12.68	1,88,101
2021	21.40	+281.5%	22.50	5.89	5.89	22.50	5.89	70,898
2020	5.61	−29.7%	8.35	5.19	7.98	8.35	5.00	6,055
2019	7.98	−55.8%	18.05	7.98	18.00	18.05	7.98	14,250
2018	18.05	−24.8%	26.45	9.50	23.00	27.75	9.50	79,529
2017	24.00	+92.0%	26.75	9.07	12.50	26.75	8.63	63,599
2016	12.50	−39.9%	25.10	12.50	21.80	26.00	12.50	23,757
2015	20.80	+46.8%	20.80	9.93	14.00	20.80	9.93	45,565
2014	14.17	+13.4%	24.50	8.11	13.12	24.70	8.11	53,721
2013	12.50	−67.3%	36.40	8.36	36.45	36.45	8.36	36,687
2012	38.25	+82.1%	46.90	14.22	22.05	46.95	14.22	78,517
2011	21.00	–	21.00	15.00	15.00	21.00	15.00	3,167

₹ 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. 2011 is from its first session, 11 Nov 2011. The 2019 close is its last trade, on 4 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.46	−16.4%	35.00	37.60	27.11	14,914
Sep 2026	36.44	+15.6%	32.50	37.99	28.79	10,695
Aug 2026	31.52	−6.1%	37.94	41.50	30.00	20,904
Jul 2026	33.58	−7.2%	36.17	40.00	30.51	5,973
Jun 2026	36.17	−1.2%	36.61	47.79	30.03	14,068
May 2026	36.61	−12.5%	41.84	49.99	34.01	21,870
Apr 2026	41.86	+19.6%	32.01	43.00	32.01	18,078
Mar 2026	35.00	−12.5%	33.26	39.63	28.49	4,621
Feb 2026	40.00	+5.8%	37.50	47.87	33.30	29,816
Jan 2026	37.80	−6.9%	42.98	46.50	36.00	21,603
Dec 2025	40.59	−22.3%	50.00	52.50	39.50	11,446
Nov 2025	52.21	+4.4%	50.25	57.00	45.04	9,043
Oct 2025	50.00	+11.7%	46.90	51.52	43.00	30,626
Sep 2025	44.75	−3.9%	44.25	48.69	39.92	18,464
Aug 2025	46.57	+22.5%	38.03	51.68	33.00	49,932
Jul 2025	38.03	−4.8%	39.50	45.69	35.86	6,424
Jun 2025	39.95	−9.2%	44.00	45.90	38.75	6,323
May 2025	44.00	−5.4%	45.60	49.00	36.24	22,386
Apr 2025	46.53	+47.0%	34.90	63.99	31.81	95,269
Mar 2025	31.65	−17.1%	36.20	38.99	27.50	32,810
Feb 2025	38.20	−10.2%	42.50	42.50	30.21	9,398
Jan 2025	42.52	−11.3%	46.00	51.80	37.02	9,146
Dec 2024	47.94	+3.9%	48.45	53.49	45.03	14,641
Nov 2024	46.15	−13.7%	56.14	57.80	43.21	18,074
Oct 2024	53.47	−2.5%	54.86	57.00	43.58	11,516
Sep 2024	54.86	+5.1%	50.33	60.04	50.00	24,849
Aug 2024	52.21	+1.7%	49.88	64.50	45.00	43,736
Jul 2024	51.35	+20.1%	43.20	53.10	41.00	46,706
Jun 2024	42.77	+0.5%	43.45	51.53	38.00	34,810
May 2024	42.56	−20.3%	55.98	56.98	39.48	71,843
Apr 2024	53.41	−4.6%	54.88	57.04	48.79	45,132
Mar 2024	56.00	−2.4%	56.25	75.35	53.03	50,508
Feb 2024	57.39	−34.5%	85.85	85.85	57.39	9,869
Jan 2024	87.60	−13.9%	106.45	129.75	74.15	75,256
Dec 2023	101.79	+77.8%	58.68	101.79	56.89	80,587
Nov 2023	57.25	+7.2%	53.40	58.91	52.35	23,717
Oct 2023	53.41	+3.3%	50.65	59.00	45.56	15,122
Sep 2023	51.68	+8.7%	49.50	54.92	49.50	22,705
Aug 2023	47.53	+12.1%	40.50	47.53	37.17	51,398
Jul 2023	42.40	−23.5%	54.30	54.30	38.50	15,583
Jun 2023	55.40	+30.1%	40.48	57.68	39.00	53,542
May 2023	42.59	−40.3%	74.93	74.93	38.05	1,43,901
Apr 2023	71.37	+72.1%	43.55	71.37	43.55	1,12,179
Mar 2023	41.48	+88.1%	22.05	41.48	22.05	10,724
Feb 2023	22.05	0.0%	22.05	22.05	22.05	716
Jan 2023	22.05	+5.0%	21.00	22.05	21.00	2,865
Dec 2022	21.00	0.0%	21.00	21.00	21.00	3,860
Nov 2022	21.00	+1.7%	20.65	21.00	20.00	1,778
Oct 2022	20.65	−0.2%	20.70	21.70	20.65	1,531
Sep 2022	20.70	0.0%	20.70	20.70	20.70	952
Aug 2022	20.70	+9.8%	18.85	20.70	18.85	1,916
Jul 2022	18.85	−3.8%	19.60	20.55	18.60	11,959
Jun 2022	19.60	0.0%	19.60	19.60	19.60	5,001
May 2022	19.60	+32.9%	14.02	19.60	12.68	1,26,301
Apr 2022	14.75	−18.3%	18.05	18.05	14.75	19,190
Mar 2022	18.05	−15.3%	20.25	20.25	18.05	3,751
Feb 2022	21.30	−0.2%	22.40	22.40	21.30	9,897
Jan 2022	21.35	−0.2%	21.40	22.45	20.35	1,965
Dec 2021	21.40	−4.9%	22.50	22.50	21.40	2,854
Nov 2021	22.50	+4.9%	21.45	22.50	21.45	3,435
Oct 2021	21.45	0.0%	21.45	21.45	21.45	24,295
Sep 2021	21.45	+4.9%	20.45	21.45	20.45	2,071
Aug 2021	20.45	+4.9%	19.50	20.45	19.50	2,721
Jul 2021	19.50	+4.8%	18.60	19.50	18.60	13,088
Jun 2021	18.60	−0.1%	18.60	18.60	18.60	7,649
May 2021	18.61	+46.2%	13.36	18.61	12.97	5,268
Apr 2021	12.73	+16.9%	11.43	14.63	11.43	5,084
Mar 2021	10.89	+36.1%	8.00	10.89	8.00	2,699
Feb 2021	8.00	0.0%	8.00	8.00	8.00	42
Jan 2021	8.00	+42.6%	5.89	8.00	5.89	1,692
Dec 2020	5.61	+2.0%	5.50	5.89	5.04	1,778
Nov 2020	5.50	+4.8%	5.25	5.51	5.25	176
Oct 2020	5.25	−8.9%	5.50	5.50	5.25	607
Sep 2020	5.76	+10.1%	5.49	5.76	5.22	895
Aug 2020	5.23	−4.2%	5.20	5.50	5.00	476
Jun 2020	5.46	−5.2%	5.48	5.75	5.21	936
May 2020	5.76	−5.0%	5.76	5.76	5.76	42
Apr 2020	6.06	−9.6%	6.37	6.37	6.06	542
Mar 2020	6.70	0.0%	6.70	6.70	6.70	10
Jan 2020	6.70	−16.0%	7.98	8.35	6.65	593
Dec 2019	7.98	−5.0%	7.98	7.98	7.98	801
Nov 2019	8.40	−1.9%	8.16	8.40	8.16	53
Oct 2019	8.56	−4.9%	9.00	9.00	8.56	2
Sep 2019	9.00	0.0%	9.00	9.00	9.00	210
Aug 2019	9.00	0.0%	9.00	9.00	9.00	272
Jul 2019	9.00	−17.7%	10.93	10.94	8.99	1,844
Jun 2019	10.93	−13.5%	12.01	12.01	10.93	669
May 2019	12.64	−0.5%	13.30	13.30	12.64	1,179
Apr 2019	12.70	−3.1%	12.60	13.85	12.60	1,369
Mar 2019	13.10	+32.6%	10.37	14.55	10.37	1,553
Feb 2019	9.88	−33.0%	14.02	14.02	9.32	5,465
Jan 2019	14.75	−18.3%	18.00	18.05	14.75	833
Dec 2018	18.05	−3.7%	18.55	18.95	18.05	893
Nov 2018	18.74	+29.7%	13.80	18.74	13.80	1,754
Oct 2018	14.45	−40.8%	24.00	24.00	14.45	7,475
Sep 2018	24.40	+37.0%	18.70	24.90	18.70	21,563
Aug 2018	17.81	+78.1%	9.50	17.81	9.50	12,091
Jul 2018	10.00	−2.0%	10.20	10.20	10.00	238
Jun 2018	10.20	−13.6%	11.21	11.21	10.20	269
May 2018	11.80	−39.0%	18.40	18.40	11.80	3,335
Apr 2018	19.35	+22.1%	16.60	21.05	16.60	1,255
Mar 2018	15.85	+5.3%	14.35	15.85	13.55	3,882
Feb 2018	15.05	−37.3%	23.05	23.05	15.00	3,322
Jan 2018	24.00	0.0%	23.00	27.75	19.00	23,452
Dec 2017	24.00	+37.9%	18.25	26.40	18.25	9,222
Nov 2017	17.40	+0.3%	17.00	18.10	15.70	7,322
Oct 2017	17.35	+8.4%	16.80	17.60	15.10	6,089
Sep 2017	16.00	−5.0%	16.05	17.15	14.30	7,356
Aug 2017	16.85	−25.8%	21.60	21.60	16.85	1,333
Jul 2017	22.70	+45.9%	16.30	26.75	16.30	17,692
Jun 2017	15.56	+41.5%	10.50	15.56	10.50	3,061
May 2017	11.00	−3.5%	11.40	11.40	10.83	1,854
Apr 2017	11.40	−8.7%	11.87	13.10	11.40	1,408
Mar 2017	12.49	+15.2%	10.80	12.49	8.63	6,228
Feb 2017	10.84	−8.9%	12.00	12.46	10.80	1,486
Jan 2017	11.90	−4.8%	12.50	13.12	11.90	548
Dec 2016	12.50	−18.6%	15.00	15.00	12.50	503
Nov 2016	15.35	−14.0%	17.85	18.70	14.75	2,221
Oct 2016	17.85	+11.6%	16.80	17.85	15.70	6,384
Sep 2016	16.00	+1.6%	15.40	16.00	13.85	1,892
Aug 2016	15.75	+4.0%	15.90	15.90	14.00	3,276
Jul 2016	15.15	−9.8%	16.80	16.80	15.15	82
Jun 2016	16.80	−9.2%	17.60	17.60	14.75	91
Mar 2016	18.50	−4.9%	19.40	19.50	18.50	283
Feb 2016	19.45	−14.7%	21.70	21.70	15.35	1,540
Jan 2016	22.80	+9.6%	21.80	26.00	21.80	7,485
Dec 2015	20.80	+25.1%	17.45	20.80	16.60	9,052
Nov 2015	16.63	+14.2%	15.28	16.84	13.73	3,821
Oct 2015	14.56	+12.0%	13.00	14.56	10.50	4,199
Sep 2015	13.00	−7.1%	14.00	14.50	13.00	818
Aug 2015	14.00	−8.3%	16.00	16.50	14.00	3,500
Jul 2015	15.27	+24.1%	12.30	16.20	11.75	9,707
Jun 2015	12.30	+6.4%	11.50	12.30	11.00	751
May 2015	11.56	−13.5%	14.03	14.05	11.53	4,204
Apr 2015	13.37	+34.6%	9.93	13.37	9.93	1,091
Mar 2015	9.93	−16.6%	11.90	11.90	9.93	1,798
Feb 2015	11.90	−7.2%	13.30	14.65	11.88	4,662
Jan 2015	12.83	−9.5%	14.00	14.80	12.83	1,962
Dec 2014	14.17	−0.6%	14.00	15.95	12.84	9,881
Nov 2014	14.25	−37.2%	22.25	22.25	14.25	4,282
Oct 2014	22.70	+9.9%	21.65	24.70	21.65	6,804
Sep 2014	20.66	+42.5%	14.50	20.66	13.02	7,433
Aug 2014	14.50	+24.8%	11.70	16.06	11.12	3,765
Jul 2014	11.62	+21.3%	10.05	11.62	9.59	2,819
Jun 2014	9.58	−5.1%	9.60	11.13	9.58	5,758
May 2014	10.10	−5.6%	10.50	11.69	10.00	2,165
Apr 2014	10.70	+23.0%	8.51	11.80	8.11	1,777
Mar 2014	8.70	−20.9%	10.50	11.08	8.70	2,974
Feb 2014	11.00	−28.7%	14.70	15.45	11.00	1,684
Jan 2014	15.43	+23.4%	13.12	16.98	13.12	4,379
Dec 2013	12.50	−13.6%	14.25	14.25	12.50	742
Nov 2013	14.46	−2.0%	14.10	14.59	13.42	2,498
Oct 2013	14.75	+10.7%	13.99	15.39	13.99	1,492
Sep 2013	13.33	+45.2%	8.73	13.33	8.36	3,492
Aug 2013	9.18	−20.9%	11.60	11.60	8.75	902
Jul 2013	11.60	−17.0%	14.64	14.64	10.46	14,062
Jun 2013	13.98	−4.1%	13.90	14.00	13.32	1,488
May 2013	14.58	+0.2%	13.83	14.58	12.60	974
Apr 2013	14.55	−25.0%	19.00	19.00	14.55	1,035
Mar 2013	19.40	−25.4%	24.75	26.00	19.20	629
Feb 2013	26.00	+27.8%	19.35	27.35	19.35	3,482
Jan 2013	20.35	−46.8%	36.45	36.45	20.35	5,891
Dec 2012	38.25	+35.6%	28.20	46.95	26.82	13,227
Nov 2012	28.20	+35.6%	21.81	29.19	21.81	43,187
Oct 2012	20.79	+28.3%	17.01	22.29	17.01	6,173
Sep 2012	16.20	+8.4%	14.28	16.20	14.22	1,583
Aug 2012	14.94	−34.5%	22.20	22.74	14.76	4,910
Jul 2012	22.80	−13.7%	25.20	25.20	22.80	270
Apr 2012	26.43	−16.5%	30.09	31.80	26.43	1,333
Mar 2012	31.65	−9.1%	35.04	35.04	31.65	667
Feb 2012	34.80	+6.8%	33.21	35.49	33.00	2,000
Jan 2012	32.58	+55.1%	22.05	32.58	22.05	5,167
Dec 2011	21.00	+40.0%	15.75	21.00	15.75	2,833
Nov 2011	15.00	–	15.00	15.00	15.00	333

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	28.85	30.98	27.11	30.46	28.81	129
29 Oct 2026	30.85	31.88	28.00	28.20	28.85	1,601
28 Oct 2026	28.81	33.85	28.81	30.85	29.03	4,230
27 Oct 2026	32.50	32.50	28.55	28.55	29.22	136
26 Oct 2026	32.80	32.96	32.80	32.96	–	60
23 Oct 2026	29.29	33.09	29.28	32.96	31.25	415
22 Oct 2026	32.64	32.80	30.05	30.05	32.10	195
21 Oct 2026	29.76	32.00	29.76	32.00	–	38
19 Oct 2026	31.00	33.50	28.49	33.50	29.25	213
16 Oct 2026	32.42	32.42	28.56	31.30	30.38	3,795
15 Oct 2026	33.85	33.85	32.58	32.58	33.55	301
13 Oct 2026	33.52	33.52	33.52	33.52	33.52	42
12 Oct 2026	33.50	33.51	33.50	33.51	33.50	197
9 Oct 2026	35.57	35.57	33.52	35.10	34.99	397
7 Oct 2026	35.57	35.57	35.57	35.57	35.57	12
6 Oct 2026	32.67	35.40	32.67	35.40	33.42	465
5 Oct 2026	33.00	37.60	33.00	33.07	36.92	2,643
1 Oct 2026	35.00	35.90	33.00	33.00	–	45
30 Sep 2026	36.95	36.95	34.15	36.44	35.52	2,571
29 Sep 2026	35.33	35.33	35.32	35.33	–	2
28 Sep 2026	32.00	32.00	32.00	32.00	32.00	272
25 Sep 2026	32.50	32.50	32.50	32.50	32.50	282

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.Pentokey Organy (India) bonus and split history

Ex-date	Event	Price factor	What happened
13 Dec 2012	Bonus	0.6000	Holders received 2 bonus shares for every 3 held.

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