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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	859.7	897.85	897.85	915	848	709,963
July 01, 2025	871.8	851.05	851.05	871.8	843.55	161,760
June 30, 2025	855.05	871	871	876	840.1	319,525
June 27, 2025	817.4	848.25	848.25	880	808	1.07M
June 26, 2025	815	802.85	802.85	826.8	792.55	1.07M
June 25, 2025	734	762.5	762.5	767	732.05	132,381
June 24, 2025	706	731	731	743	706	131,760
June 23, 2025	695.4	701.75	701.75	706.05	689	88,451
June 20, 2025	703.25	704.55	704.55	712.35	695.4	55,834
June 19, 2025	705.6	704.05	704.05	710.6	690	122,783
June 18, 2025	737.4	705.6	705.6	737.4	699.55	151,428
June 17, 2025	752.3	737.8	737.8	756.3	736.5	67,482
June 16, 2025	754.9	752.3	752.3	759.9	734.1	51,274
June 13, 2025	735	752.25	752.25	766.05	735	89,380
June 12, 2025	781	763.15	763.15	781.95	752	60,206
June 11, 2025	777	774.5	774.5	788.5	767	151,833
June 10, 2025	771	773.1	773.1	778	769.5	64,208
June 09, 2025	764.7	767.3	767.3	774	759.05	95,343
June 06, 2025	755	759	759	766	751.45	85,366
June 05, 2025	756	745.05	745.05	764.4	742.55	78,698
June 04, 2025	760.65	755.65	755.65	766	754	58,783
June 03, 2025	782.2	757.7	757.7	782.2	754.65	77,886
June 02, 2025	749.9	776.45	776.45	783.4	733.05	172,747
May 30, 2025	767.4	748.65	748.65	769.85	746.4	81,101
May 29, 2025	756.9	761.3	761.3	767.9	753.05	85,117
May 28, 2025	777.8	755.9	755.9	777.85	752	182,346
May 27, 2025	799	777.85	777.85	802.15	773	143,463
May 26, 2025	763.95	793.15	793.15	796	755.1	277,945

Pondy Oxides And Chemicals Limited (POCL.NS) NSE