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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	1,290	1,281.1	1,281.1	1,335.5	1,245.3	1.26M
September 05, 2025	1,148.9	1,257.4	1,257.4	1,270	1,145	2.37M
September 04, 2025	1,190	1,139.5	1,139.5	1,190	1,126	312,186
September 03, 2025	1,081.7	1,165.5	1,165.5	1,174.6	1,080	630,687
September 02, 2025	1,082	1,081.7	1,081.7	1,104	1,063.6	155,516
September 01, 2025	1,057	1,072.2	1,072.2	1,078.7	1,050.7	120,522
August 29, 2025	1,087	1,050	1,050	1,099.9	1,041.1	161,488
August 28, 2025	1,092.2	1,086.9	1,086.9	1,110.1	1,058.2	225,661
August 26, 2025	1,165	1,088.4	1,088.4	1,165	1,075.3	415,046
August 25, 2025	1,105.5	1,156.1	1,156.1	1,166	1,091	855,899
August 22, 2025	1,111	1,094.2	1,094.2	1,137	1,090.4	246,249
August 21, 2025	1,065.2	1,111.3	1,111.3	1,150.5	1,061.1	1.19M
August 20, 2025	1,059.8	1,054.8	1,054.8	1,071	1,033.4	138,293
August 19, 2025	1,046.5	1,059.8	1,059.8	1,070.1	1,030.6	160,004
August 18, 2025	1,089	1,038.2	1,038.2	1,094.7	1,027.4	228,462
August 14, 2025	1,125	1,046.1	1,046.1	1,131.4	1,012.2	729,664
August 13, 2025	1,096	1,120.2	1,120.2	1,144	1,087.2	246,207
August 12, 2025	1,130.5	1,099.5	1,099.5	1,132	1,086.3	234,740
August 11, 2025	1,069.8	1,120.4	1,120.4	1,145	1,060.2	385,028
August 08, 2025	1,105.2	1,073.5	1,073.5	1,110	1,062.2	127,706
August 07, 2025	1,085.2	1,103	1,103	1,125	1,065	194,951
August 06, 2025	1,124	1,106.4	1,106.4	1,133.7	1,054	368,095
August 05, 2025	1,148.9	1,116.8	1,116.8	1,165.6	1,112	146,336
August 04, 2025	1,170.8	1,140.4	1,140.4	1,200	1,112.1	291,882
August 01, 2025	1,186	1,170.8	1,170.8	1,190	1,152.5	246,665
July 31, 2025	1,175.4	1,187.85	1,187.85	1,209	1,100	648,078
July 30, 2025	1,199	1,192.1	1,192.1	1,209.4	1,160	796,217
July 29, 2025	1,139.95	1,169.25	1,169.25	1,175	1,114.7	777,606
July 28, 2025	1,106.7	1,131.65	1,131.65	1,177.4	1,100	1.4M
July 25, 2025	1,100	1,097.95	1,097.95	1,155.95	1,082.35	1.68M
July 24, 2025	1,025.9	1,095.3	1,095.3	1,119	1,025.9	3.64M
July 23, 2025	959.4	948.5	948.5	959.4	898.7	291,065
July 22, 2025	956.15	959.6	959.6	969.65	946.15	155,391
July 21, 2025	995	948.55	948.55	1,003.7	945	300,724
July 18, 2025	990.15	995.8	995.8	1,014.9	982.35	328,068
July 17, 2025	974.95	988.8	988.8	998.65	962.2	232,306
July 16, 2025	961.8	973.2	973.2	978.55	953	152,494
July 15, 2025	976.8	959.2	959.2	993.5	954.65	311,302
July 14, 2025	976	969.4	969.4	994.05	956	308,768
July 11, 2025	932	970.1	970.1	981	915.05	493,889
July 10, 2025	933.05	928.1	928.1	941.05	923	122,923
July 09, 2025	961.4	933.75	933.75	968	925.55	316,461
July 08, 2025	916.6	955.65	955.65	989.5	913.05	855,121
July 07, 2025	939.3	916.6	916.6	943.4	902.1	363,088
July 04, 2025	898.8	933.15	933.15	950	898.8	858,593
July 03, 2025	899.9	894.75	894.75	909	882.5	294,403

Pondy Oxides And Chemicals Limited (POCL.NS) NSE