NSE: PENTAGON | Series: SM
-
LTP
85.00
-3.00 (-3.41 %) -
Open
87.10
90.00 -
High
89.30
90.00 -
Low
85.00
88.00 -
Close
85.00
88.00 -
52W High
114.80
09 Oct, 2024 -
52W Low
76.60
18 Nov, 2024
Upper Circuit: 105.60
Lower Circuit: 70.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 87.10 | 89.30 | 85.00 | 85.00 | 85.00 | -3.00 | -3.41 | 114.80 | 76.60 | 10,000 | 8.79 Lakh | 8 |
| 09 Jan, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.50 | -1.68 | 114.80 | 76.60 | 12,000 | 10.61 Lakh | 8 |
| 08 Jan, 2025 | 88.10 | 90.00 | 88.00 | 89.00 | 89.50 | 0.10 | 0.11 | 114.80 | 76.60 | 14,000 | 12.39 Lakh | 11 |
| 07 Jan, 2025 | 89.50 | 91.40 | 89.40 | 89.40 | 89.40 | 0.30 | 0.34 | 114.80 | 76.60 | 19,000 | 17.17 Lakh | 11 |
| 06 Jan, 2025 | 90.25 | 97.95 | 88.00 | 89.10 | 89.10 | -3.70 | -3.99 | 114.80 | 76.60 | 25,000 | 22.98 Lakh | 22 |
| 03 Jan, 2025 | 93.50 | 94.00 | 91.00 | 92.80 | 92.80 | -0.15 | -0.16 | 114.80 | 76.60 | 25,000 | 23.15 Lakh | 21 |
| 02 Jan, 2025 | 90.00 | 93.50 | 90.00 | 92.95 | 92.95 | 2.70 | 2.99 | 114.80 | 76.60 | 17,000 | 15.57 Lakh | 10 |
| 01 Jan, 2025 | 90.95 | 91.75 | 90.00 | 90.25 | 90.25 | 1.75 | 1.98 | 114.80 | 76.60 | 6,000 | 5.45 Lakh | 6 |
| 31 Dec, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.60 | -0.67 | 114.80 | 76.60 | 1,000 | 89.00 K | 1 |
| 30 Dec, 2024 | 93.25 | 93.70 | 88.00 | 89.10 | 89.10 | -6.90 | -7.19 | 114.80 | 76.60 | 28,000 | 25.34 Lakh | 22 |
| 27 Dec, 2024 | 100.90 | 100.90 | 95.05 | 96.00 | 96.00 | -2.45 | -2.49 | 114.80 | 76.60 | 7,000 | 6.85 Lakh | 7 |
| 26 Dec, 2024 | 89.90 | 103.80 | 86.25 | 98.45 | 98.45 | 11.95 | 13.82 | 114.80 | 76.60 | 150,000 | 1.47 Crore | 128 |
| 24 Dec, 2024 | 86.50 | 86.75 | 86.00 | 86.00 | 86.50 | -0.25 | -0.29 | 114.80 | 76.60 | 9,000 | 7.78 Lakh | 9 |
| 23 Dec, 2024 | 89.00 | 93.00 | 86.00 | 86.50 | 86.75 | -2.15 | -2.42 | 114.80 | 76.60 | 6,000 | 5.29 Lakh | 6 |
| 20 Dec, 2024 | 85.20 | 89.00 | 83.75 | 88.90 | 88.90 | 2.75 | 3.19 | 114.80 | 76.60 | 83,000 | 72.25 Lakh | 11 |
| 19 Dec, 2024 | 88.00 | 90.00 | 85.10 | 86.15 | 86.15 | -4.05 | -4.49 | 114.80 | 76.60 | 4,000 | 3.49 Lakh | 4 |
| 18 Dec, 2024 | 89.20 | 90.40 | 87.00 | 90.00 | 90.20 | 1.45 | 1.63 | 114.80 | 76.60 | 10,000 | 8.92 Lakh | 10 |
| 17 Dec, 2024 | 88.00 | 94.90 | 86.00 | 88.75 | 88.75 | 5.15 | 6.16 | 114.80 | 76.60 | 27,000 | 24.14 Lakh | 26 |
| 16 Dec, 2024 | 84.00 | 84.00 | 83.00 | 83.60 | 83.60 | -5.30 | -5.96 | 114.80 | 76.60 | 4,000 | 3.34 Lakh | 4 |
| 13 Dec, 2024 | 85.00 | 91.75 | 85.00 | 88.90 | 88.90 | 3.90 | 4.59 | 114.80 | 76.60 | 5,000 | 4.41 Lakh | 5 |
| 12 Dec, 2024 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | -0.50 | -0.58 | 114.80 | 76.60 | 2,000 | 1.69 Lakh | 2 |