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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,162.7	1,167.6	1,167.6	1,185.3	1,155.7	161,962
February 19, 2026	1,200	1,186.6	1,186.6	1,219.4	1,185	121,416
February 18, 2026	1,199.8	1,195.4	1,195.4	1,223.9	1,183.1	186,423
February 17, 2026	1,197	1,192	1,192	1,208.5	1,189.1	98,773
February 16, 2026	1,192	1,192.8	1,192.8	1,214	1,177.9	133,142
February 13, 2026	1,220.8	1,192.4	1,192.4	1,221.8	1,186.3	124,396
February 12, 2026	1,246.2	1,222.5	1,222.5	1,249.8	1,213	161,067
February 11, 2026	1,267.9	1,240	1,240	1,269.7	1,215.3	230,344
February 10, 2026	1,286.4	1,259.8	1,259.8	1,295	1,252.3	140,893
February 09, 2026	1,220.3	1,274.9	1,274.9	1,280	1,217.1	211,056
February 06, 2026	1,236	1,201.6	1,201.6	1,254.5	1,197.1	193,158
February 05, 2026	1,302.8	1,249.6	1,249.6	1,310.3	1,241.7	214,508
February 04, 2026	1,322.5	1,305.8	1,305.8	1,334.4	1,294.6	163,518
February 03, 2026	1,243.7	1,309.4	1,309.4	1,327	1,230.1	604,047
February 02, 2026	1,187	1,192.8	1,192.8	1,210	1,151.5	275,947
February 01, 2026	1,200	1,191.2	1,191.2	1,213.9	1,164.1	146,085
January 30, 2026	1,236	1,192	1,192	1,255	1,170	477,757
January 29, 2026	1,274	1,249.2	1,249.2	1,300	1,165.5	993,692
January 28, 2026	1,335	1,266.6	1,266.6	1,379.7	1,248.2	719,128
January 27, 2026	1,296	1,321.6	1,321.6	1,338	1,266	265,528
January 23, 2026	1,334.8	1,285.5	1,285.5	1,366.3	1,277.1	236,640
January 22, 2026	1,283.2	1,320.6	1,320.6	1,338.9	1,283.2	250,138
January 21, 2026	1,290	1,275.2	1,275.2	1,309	1,245	293,203
January 20, 2026	1,376.3	1,289.1	1,289.1	1,388	1,277	404,531
January 19, 2026	1,394.1	1,377.7	1,377.7	1,430	1,372.8	128,409
January 16, 2026	1,457.8	1,402.9	1,402.9	1,466	1,401	144,307
January 14, 2026	1,390	1,443.6	1,443.6	1,497.7	1,387.8	680,832
January 13, 2026	1,369.8	1,385.9	1,385.9	1,396.2	1,337.7	294,650
January 12, 2026	1,381.9	1,362.7	1,362.7	1,390.4	1,321.2	362,140
January 09, 2026	1,440	1,401.2	1,401.2	1,451	1,380.4	322,695
January 08, 2026	1,480	1,450	1,450	1,480.7	1,445.5	219,946
January 07, 2026	1,528.8	1,479.7	1,479.7	1,529.9	1,475.1	227,521
January 06, 2026	1,484.8	1,514.6	1,514.6	1,523	1,440	421,226
January 05, 2026	1,539.1	1,473.9	1,473.9	1,578	1,462.3	436,844
January 02, 2026	1,518.9	1,539.1	1,539.1	1,544.4	1,502	286,619
January 01, 2026	1,454.7	1,518.9	1,518.9	1,554.2	1,452.5	839,759
December 31, 2025	1,459.9	1,454.1	1,454.1	1,476.6	1,440	163,435
December 30, 2025	1,450	1,454.4	1,454.4	1,467.8	1,431.1	133,838
December 29, 2025	1,465.2	1,456	1,456	1,487	1,442.1	248,222
December 26, 2025	1,414.6	1,451.5	1,451.5	1,466.5	1,400.8	440,371
December 24, 2025	1,390.9	1,402	1,400.8	1,428.9	1,381.7	324,319
December 23, 2025	1,367	1,387.8	1,387.8	1,393.9	1,339.3	267,913
December 22, 2025	1,305	1,362.2	1,362.2	1,366.9	1,305	336,120
December 19, 2025	1,279	1,301.8	1,301.8	1,304.4	1,279	88,158
December 18, 2025	1,264.2	1,283.2	1,283.2	1,286	1,252	104,764
December 17, 2025	1,286.1	1,268.1	1,268.1	1,300	1,261	98,869
December 16, 2025	1,305	1,291.3	1,291.3	1,306	1,285	80,783
December 15, 2025	1,302.5	1,301.8	1,301.8	1,339	1,292	120,185
December 12, 2025	1,277.5	1,303.9	1,303.9	1,309.7	1,277.5	102,233
December 11, 2025	1,287.9	1,276.4	1,276.4	1,304.9	1,266.7	97,064
December 10, 2025	1,312.3	1,279.8	1,279.8	1,340	1,268	121,592
December 09, 2025	1,277	1,314.2	1,314.2	1,319.9	1,249.5	239,509
December 08, 2025	1,300.2	1,287.2	1,287.2	1,312.7	1,267	201,366
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

Pondy Oxides And Chemicals Limited (POCL.NS) NSE