Pentagon Rubber Limited PENTAGON
NSE · India · Producer Manufacturing
INR 122.95+5.80 (+4.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 80.80 | -4.94% | INR 80.80 | INR 80.80 | INR 80.80 | 1.00K |
| 2026-09-30 | INR 85.00 | -1.16% | INR 85.00 | INR 85.00 | INR 85.00 | 1.00K |
| 2026-09-29 | INR 86.00 | 0.00% | INR 86.00 | INR 86.00 | INR 86.00 | 0 |
| 2026-09-28 | INR 86.00 | -4.97% | INR 86.00 | INR 86.00 | INR 86.00 | 1.00K |
| 2026-09-25 | INR 90.50 | +0.28% | INR 90.00 | INR 90.50 | INR 90.00 | 2.00K |
| 2026-09-24 | INR 90.25 | -5.00% | INR 90.25 | INR 90.25 | INR 90.25 | 1.00K |
| 2026-09-23 | INR 95.00 | +4.17% | INR 92.30 | INR 95.75 | INR 92.30 | 7.00K |
| 2026-09-22 | INR 91.20 | -4.90% | INR 100.00 | INR 100.50 | INR 91.20 | 13.00K |
| 2026-09-21 | INR 95.90 | +4.98% | INR 95.25 | INR 95.90 | INR 95.25 | 21.00K |
| 2026-09-18 | INR 91.35 | +5.00% | INR 91.00 | INR 91.35 | INR 87.10 | 7.00K |
| 2026-09-17 | INR 87.00 | +0.06% | INR 87.00 | INR 87.00 | INR 87.00 | 1.00K |
| 2026-09-16 | INR 86.95 | -4.87% | INR 86.95 | INR 90.00 | INR 86.95 | 11.00K |
| 2026-09-15 | INR 91.40 | -1.72% | INR 91.10 | INR 93.00 | INR 91.10 | 7.00K |
| 2026-09-11 | INR 93.00 | -2.72% | INR 93.00 | INR 93.00 | INR 93.00 | 2.00K |
| 2026-09-10 | INR 95.60 | -2.25% | INR 94.90 | INR 98.80 | INR 92.95 | 23.00K |
| 2026-09-09 | INR 97.80 | +1.88% | INR 100.10 | INR 100.10 | INR 91.55 | 56.00K |
| 2026-09-08 | INR 96.00 | +6.08% | INR 99.00 | INR 99.55 | INR 85.00 | 102.00K |
| 2026-09-07 | INR 90.50 | +9.96% | INR 90.40 | INR 90.50 | INR 90.40 | 29.00K |
| 2026-09-04 | INR 82.30 | +9.95% | INR 82.30 | INR 82.30 | INR 82.20 | 33.00K |
| 2026-09-03 | INR 74.85 | +19.95% | INR 74.85 | INR 74.85 | INR 72.95 | 32.00K |
| 2026-09-02 | INR 62.40 | +20.00% | INR 52.00 | INR 62.40 | INR 52.00 | 20.00K |
| 2026-09-01 | INR 52.00 | +1.96% | INR 52.00 | INR 52.00 | INR 52.00 | 2.00K |
| 2026-08-31 | INR 51.00 | 0.00% | INR 51.00 | INR 51.00 | INR 51.00 | 0 |
| 2026-08-28 | INR 51.00 | +0.89% | INR 51.00 | INR 51.00 | INR 51.00 | 1.00K |
| 2026-08-27 | INR 50.55 | -2.79% | INR 50.80 | INR 50.80 | INR 50.30 | 4.00K |
| 2026-08-26 | INR 52.00 | 0.00% | INR 52.00 | INR 52.00 | INR 52.00 | 0 |
| 2026-08-25 | INR 52.00 | 0.00% | INR 52.00 | INR 52.00 | INR 52.00 | 1.00K |
| 2026-08-24 | INR 52.00 | -1.89% | INR 50.65 | INR 52.00 | INR 50.65 | 2.00K |
| 2026-08-21 | INR 53.00 | 0.00% | INR 53.00 | INR 53.00 | INR 53.00 | 1.00K |
| 2026-08-20 | INR 53.00 | +2.02% | INR 52.95 | INR 53.00 | INR 49.60 | 3.00K |
| 2026-08-19 | INR 51.95 | +3.38% | INR 51.55 | INR 51.95 | INR 51.55 | 3.00K |
| 2026-08-18 | INR 50.25 | 0.00% | INR 50.25 | INR 50.25 | INR 50.25 | 2.00K |
| 2026-08-17 | INR 50.25 | -5.01% | INR 50.25 | INR 50.25 | INR 50.25 | 1.00K |
| 2026-08-14 | INR 52.90 | 0.00% | INR 52.90 | INR 52.90 | INR 52.90 | 0 |
| 2026-08-13 | INR 52.90 | +1.63% | INR 52.90 | INR 52.90 | INR 52.90 | 1.00K |
| 2026-08-12 | INR 52.05 | 0.00% | INR 52.05 | INR 52.05 | INR 52.05 | 0 |
| 2026-08-11 | INR 52.05 | +1.76% | INR 52.05 | INR 52.05 | INR 52.05 | 1.00K |
| 2026-08-10 | INR 51.15 | +0.89% | INR 52.00 | INR 53.95 | INR 51.15 | 11.00K |
| 2026-08-07 | INR 50.70 | -7.73% | INR 52.05 | INR 52.05 | INR 50.00 | 10.00K |
| 2026-08-06 | INR 54.95 | 0.00% | INR 54.95 | INR 54.95 | INR 54.95 | 0 |
| 2026-08-05 | INR 54.95 | 0.00% | INR 54.95 | INR 54.95 | INR 54.95 | 0 |
| 2026-08-04 | INR 54.95 | 0.00% | INR 54.95 | INR 54.95 | INR 54.95 | 0 |
| 2026-08-03 | INR 54.95 | 0.00% | INR 54.95 | INR 54.95 | INR 54.95 | 0 |
| 2026-07-31 | INR 54.95 | 0.00% | INR 54.95 | INR 54.95 | INR 54.95 | 0 |
| 2026-07-30 | INR 54.95 | +3.78% | INR 54.95 | INR 54.95 | INR 54.95 | 1.00K |
| 2026-07-29 | INR 52.95 | +3.12% | INR 49.50 | INR 52.95 | INR 49.50 | 3.00K |
| 2026-07-28 | INR 51.35 | 0.00% | INR 51.35 | INR 51.35 | INR 51.35 | 0 |
| 2026-07-27 | INR 51.35 | -4.82% | INR 51.35 | INR 51.35 | INR 51.35 | 2.00K |
| 2026-07-24 | INR 53.95 | 0.00% | INR 49.15 | INR 53.95 | INR 49.15 | 2.00K |
| 2026-07-23 | INR 53.95 | 0.00% | INR 53.95 | INR 53.95 | INR 53.95 | 1.00K |
| 2026-07-22 | INR 53.95 | +0.09% | INR 51.05 | INR 53.95 | INR 50.00 | 13.00K |
| 2026-07-21 | INR 53.90 | 0.00% | INR 53.90 | INR 53.90 | INR 53.90 | 0 |
| 2026-07-20 | INR 53.90 | +1.51% | INR 53.10 | INR 53.90 | INR 53.10 | 3.00K |
| 2026-07-17 | INR 53.10 | -3.37% | INR 53.10 | INR 53.10 | INR 53.10 | 1.00K |
| 2026-07-16 | INR 54.95 | +3.39% | INR 53.90 | INR 54.95 | INR 53.90 | 3.00K |
| 2026-07-15 | INR 53.15 | +0.95% | INR 52.65 | INR 53.95 | INR 52.00 | 8.00K |
| 2026-07-14 | INR 52.65 | -2.50% | INR 52.65 | INR 52.65 | INR 52.65 | 1.00K |
| 2026-07-13 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 2.00K |
| 2026-07-10 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 0 |
| 2026-07-09 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 0 |
| 2026-07-08 | INR 54.00 | -3.57% | INR 54.05 | INR 54.05 | INR 54.00 | 2.00K |
| 2026-07-07 | INR 56.00 | 0.00% | INR 56.00 | INR 56.00 | INR 56.00 | 0 |
| 2026-07-06 | INR 56.00 | 0.00% | INR 57.00 | INR 57.00 | INR 56.00 | 2.00K |
| 2026-07-03 | INR 56.00 | -0.27% | INR 55.00 | INR 56.00 | INR 55.00 | 2.00K |
| 2026-07-02 | INR 56.15 | +2.28% | INR 55.90 | INR 56.20 | INR 55.90 | 3.00K |
| 2026-07-01 | INR 54.90 | -3.26% | INR 53.60 | INR 54.95 | INR 53.55 | 5.00K |
| 2026-06-30 | INR 56.75 | -0.35% | INR 56.90 | INR 56.90 | INR 56.75 | 5.00K |
| 2026-06-29 | INR 56.95 | -3.39% | INR 54.05 | INR 56.95 | INR 51.55 | 6.00K |
| 2026-06-26 | INR 58.95 | 0.00% | INR 58.95 | INR 58.95 | INR 58.95 | 0 |
| 2026-06-25 | INR 58.95 | 0.00% | INR 58.95 | INR 58.95 | INR 58.95 | 0 |
| 2026-06-24 | INR 58.95 | 0.00% | INR 58.95 | INR 58.95 | INR 58.95 | 0 |
| 2026-06-23 | INR 58.95 | 0.00% | INR 58.95 | INR 58.95 | INR 58.95 | 0 |
| 2026-06-22 | INR 58.95 | 0.00% | INR 58.95 | INR 58.95 | INR 58.95 | 0 |
| 2026-06-19 | INR 58.95 | +7.18% | INR 58.95 | INR 58.95 | INR 58.95 | 3.00K |
| 2026-06-18 | INR 55.00 | -1.79% | INR 55.05 | INR 55.05 | INR 55.00 | 2.00K |
| 2026-06-17 | INR 56.00 | +1.82% | INR 56.00 | INR 56.00 | INR 56.00 | 1.00K |
| 2026-06-16 | INR 55.00 | 0.00% | INR 55.00 | INR 55.00 | INR 55.00 | 0 |
| 2026-06-15 | INR 55.00 | 0.00% | INR 55.00 | INR 55.00 | INR 55.00 | 0 |
| 2026-06-12 | INR 55.00 | -0.99% | INR 55.00 | INR 55.00 | INR 55.00 | 1.00K |
| 2026-06-11 | INR 55.55 | -4.39% | INR 59.75 | INR 59.85 | INR 55.55 | 4.00K |
| 2026-06-10 | INR 58.10 | +2.83% | INR 58.00 | INR 58.10 | INR 58.00 | 2.00K |
| 2026-06-09 | INR 56.50 | 0.00% | INR 56.50 | INR 56.50 | INR 56.50 | 0 |
| 2026-06-08 | INR 56.50 | 0.00% | INR 56.50 | INR 56.50 | INR 56.50 | 0 |
| 2026-06-05 | INR 56.50 | 0.00% | INR 56.50 | INR 56.50 | INR 56.50 | 0 |
| 2026-06-04 | INR 56.50 | 0.00% | INR 56.50 | INR 56.50 | INR 56.50 | 1.00K |
| 2026-06-03 | INR 56.50 | -1.22% | INR 56.50 | INR 56.50 | INR 56.50 | 1.00K |
| 2026-06-02 | INR 57.20 | -4.35% | INR 57.20 | INR 57.20 | INR 57.20 | 2.00K |
| 2026-06-01 | INR 59.80 | +1.44% | INR 59.95 | INR 60.80 | INR 59.80 | 6.00K |
| 2026-05-29 | INR 58.95 | -9.17% | INR 62.55 | INR 63.35 | INR 57.00 | 36.00K |
| 2026-05-28 | INR 64.90 | 0.00% | INR 64.90 | INR 64.90 | INR 64.90 | 0 |