NSE: PENTAGON | Series: SM
-
LTP
72.60
-0.25 (-0.34 %) -
Open
74.00
73.60 -
High
74.00
74.60 -
Low
72.60
71.00 -
Close
73.30
72.85 -
52W High
114.80
09 Oct, 2024 -
52W Low
52.00
27 Mar, 2025
Upper Circuit: 87.42
Lower Circuit: 58.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 74.00 | 74.00 | 72.60 | 72.60 | 73.30 | 0.45 | 0.62 | 114.80 | 52.00 | 2,000 | 1.47 Lakh | 2 |
| 16 Apr, 2025 | 73.60 | 74.60 | 71.00 | 74.60 | 72.85 | 0.85 | 1.18 | 114.80 | 52.00 | 19,000 | 13.78 Lakh | 19 |
| 15 Apr, 2025 | 73.20 | 73.20 | 70.00 | 72.50 | 72.00 | 0.40 | 0.56 | 114.80 | 52.00 | 19,000 | 13.59 Lakh | 19 |
| 11 Apr, 2025 | 74.55 | 77.45 | 70.85 | 71.60 | 71.60 | -2.45 | -3.31 | 114.80 | 52.00 | 16,000 | 11.85 Lakh | 15 |
| 09 Apr, 2025 | 75.95 | 78.00 | 74.05 | 74.05 | 74.05 | -2.20 | -2.89 | 114.80 | 52.00 | 13,000 | 9.83 Lakh | 13 |
| 08 Apr, 2025 | 72.00 | 78.00 | 71.50 | 78.00 | 76.25 | 4.25 | 5.9 | 114.80 | 52.00 | 47,000 | 35.56 Lakh | 14 |
| 07 Apr, 2025 | 66.30 | 73.00 | 65.25 | 72.00 | 72.00 | -1.25 | -1.71 | 114.80 | 52.00 | 15,000 | 10.22 Lakh | 15 |
| 04 Apr, 2025 | 74.20 | 74.80 | 72.00 | 74.50 | 73.25 | -1.70 | -2.27 | 114.80 | 52.00 | 4,000 | 2.96 Lakh | 4 |
| 03 Apr, 2025 | 71.00 | 77.90 | 70.20 | 74.95 | 74.95 | 2.20 | 3.02 | 114.80 | 52.00 | 17,000 | 12.47 Lakh | 16 |
| 02 Apr, 2025 | 74.15 | 75.45 | 72.25 | 72.25 | 72.75 | -1.45 | -1.95 | 114.80 | 52.00 | 24,000 | 17.62 Lakh | 23 |
| 01 Apr, 2025 | 64.55 | 77.40 | 64.00 | 74.00 | 74.20 | 9.65 | 14.95 | 114.80 | 52.00 | 120,000 | 85.78 Lakh | 68 |
| 28 Mar, 2025 | 62.75 | 67.95 | 62.25 | 67.95 | 64.55 | 2.25 | 3.61 | 114.80 | 52.00 | 61,000 | 39.10 Lakh | 55 |
| 27 Mar, 2025 | 54.00 | 63.25 | 52.00 | 61.00 | 62.30 | -0.75 | -1.19 | 114.80 | 52.00 | 70,000 | 39.46 Lakh | 51 |
| 26 Mar, 2025 | 63.10 | 66.50 | 63.00 | 63.00 | 63.05 | -4.20 | -6.25 | 114.80 | 59.10 | 27,000 | 17.38 Lakh | 22 |
| 25 Mar, 2025 | 75.00 | 75.00 | 66.00 | 68.50 | 67.25 | -4.15 | -5.81 | 114.80 | 59.10 | 36,000 | 24.74 Lakh | 28 |
| 24 Mar, 2025 | 68.50 | 72.00 | 68.00 | 70.70 | 71.40 | 2.85 | 4.16 | 114.80 | 59.10 | 54,000 | 38.18 Lakh | 32 |
| 21 Mar, 2025 | 66.95 | 68.90 | 66.00 | 68.80 | 68.55 | 1.60 | 2.39 | 114.80 | 59.10 | 25,000 | 16.87 Lakh | 11 |
| 20 Mar, 2025 | 65.90 | 68.75 | 65.00 | 66.95 | 66.95 | 1.05 | 1.59 | 114.80 | 59.10 | 28,000 | 18.84 Lakh | 18 |
| 19 Mar, 2025 | 65.00 | 68.00 | 64.50 | 65.90 | 65.90 | 0.90 | 1.38 | 114.80 | 59.10 | 14,000 | 9.21 Lakh | 12 |