Pondy Oxides And Chemicals Limited - POCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,280	1,300.3	1,300.3	1,316	1,267.3	215,981
December 04, 2025	1,250	1,279.2	1,279.2	1,283.7	1,240.9	162,831
December 03, 2025	1,276.2	1,246.2	1,246.2	1,285	1,240	138,164
December 02, 2025	1,290	1,281.1	1,281.1	1,291.5	1,266	155,566
December 01, 2025	1,294.9	1,291.7	1,291.7	1,329	1,285	200,338
November 28, 2025	1,305	1,287	1,287	1,309.4	1,282.3	162,446
November 27, 2025	1,341.4	1,302.3	1,302.3	1,352.6	1,299.1	162,545
November 26, 2025	1,313	1,335.1	1,335.1	1,354.9	1,307.4	203,930
November 25, 2025	1,283.7	1,309.2	1,309.2	1,325.4	1,253	225,166
November 24, 2025	1,350	1,283.7	1,283.7	1,351	1,276.8	190,080
November 21, 2025	1,353	1,344.2	1,344.2	1,357.7	1,318	182,016
November 19, 2025	1,411.5	1,388.6	1,388.6	1,411.5	1,375.1	181,286
November 18, 2025	1,401	1,417.9	1,417.9	1,424.9	1,363.3	230,084
November 17, 2025	1,415.3	1,400.3	1,400.3	1,428.9	1,388.9	217,236
November 14, 2025	1,392	1,414.4	1,414.4	1,420	1,380.8	208,394
November 13, 2025	1,350.5	1,397.1	1,397.1	1,409	1,347.3	389,492
November 12, 2025	1,383	1,351.7	1,351.7	1,392.4	1,335.5	209,916
November 11, 2025	1,351.2	1,378.5	1,378.5	1,388	1,326.8	417,816
November 10, 2025	1,300	1,339.3	1,339.3	1,354	1,290	423,241
November 07, 2025	1,290	1,297.5	1,297.5	1,312.4	1,267.2	214,919
November 06, 2025	1,311	1,324.6	1,324.6	1,329	1,278	248,807
November 04, 2025	1,363	1,312.1	1,312.1	1,366.6	1,301.1	381,036
November 03, 2025	1,369.1	1,356.5	1,356.5	1,384.1	1,350	212,525
October 31, 2025	1,400	1,370.9	1,370.9	1,422	1,365	296,870
October 30, 2025	1,444	1,399	1,399	1,444	1,392.6	284,569
October 29, 2025	1,415	1,445.6	1,445.6	1,450	1,394.9	429,506
October 28, 2025	1,369	1,404.4	1,404.4	1,488.7	1,369	1.6M
October 27, 2025	1,367	1,366.8	1,366.8	1,387.2	1,350.9	293,225
October 24, 2025	1,372	1,372.9	1,372.9	1,392	1,325	547,200
October 23, 2025	1,475	1,373.5	1,373.5	1,475	1,352	989,803
October 21, 2025	1,472.9	1,450	1,450	1,478	1,430.9	216,354
October 20, 2025	1,401.2	1,444.4	1,444.4	1,480	1,383.8	1.81M
October 17, 2025	1,372.2	1,373.8	1,373.8	1,506	1,287.3	5.28M
October 16, 2025	1,370	1,368	1,368	1,386.5	1,345.2	378,029
October 15, 2025	1,312.9	1,371.9	1,371.9	1,374.9	1,298.2	670,688
October 14, 2025	1,347	1,303	1,303	1,374	1,268	574,677
October 13, 2025	1,300	1,334.2	1,334.2	1,343.2	1,286.4	471,597
October 10, 2025	1,319.9	1,306.6	1,306.6	1,325.5	1,277.7	386,600
October 09, 2025	1,300	1,317.7	1,317.7	1,326.5	1,267.3	348,969
October 08, 2025	1,265.5	1,282.1	1,282.1	1,354.9	1,253.5	1.64M
October 07, 2025	1,247.2	1,245.3	1,245.3	1,255.9	1,233.4	181,032
October 06, 2025	1,265	1,240.2	1,240.2	1,269.5	1,215.6	267,220
October 03, 2025	1,180.2	1,244.6	1,244.6	1,257	1,175.3	544,195
October 01, 2025	1,153	1,172	1,172	1,183.8	1,145	159,992
September 30, 2025	1,165	1,144.2	1,144.2	1,188.4	1,128.7	175,317
September 29, 2025	1,169.7	1,160.3	1,160.3	1,206.7	1,151	332,761
September 26, 2025	1,215	1,166.4	1,166.4	1,215	1,163	377,642
September 25, 2025	1,219.9	1,209.8	1,209.8	1,257.9	1,201	363,384
September 24, 2025	1,288.1	1,220.9	1,220.9	1,290.1	1,211.2	380,581
September 23, 2025	1,330	1,291.3	1,291.3	1,330	1,283	218,268
September 22, 2025	1,325.7	1,312.1	1,312.1	1,360	1,291	338,282
September 19, 2025	1,287	1,325.4	1,325.4	1,337.8	1,270.4	376,225
September 18, 2025	1,307.8	1,280.9	1,280.9	1,324.9	1,270	358,614
September 17, 2025	1,309.1	1,301.9	1,301.9	1,354.4	1,288	536,204
September 16, 2025	1,235.6	1,301.3	1,301.3	1,320	1,232.6	630,661
September 15, 2025	1,265.7	1,229.2	1,229.2	1,266	1,222.3	224,356
September 12, 2025	1,292.4	1,263.6	1,263.6	1,316.4	1,246.1	393,156
September 11, 2025	1,230	1,284.8	1,284.8	1,297	1,222.6	726,435
September 10, 2025	1,225	1,221.8	1,221.8	1,249.2	1,215	317,273
September 09, 2025	1,282	1,222.5	1,222.5	1,283.2	1,217	466,225

Pondy Oxides And Chemicals Limited (POCL.NS) NSE