Pokarna Limited (POKARNA.NS) NSE
938.25
+59.35(+6.75%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
938.25
+59.35(+6.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 813.4 | 878.9 | 878.9 | 879.9 | 795.15 | 189,087 |
| March 23, 2026 | 810 | 799.95 | 799.95 | 822 | 791.65 | 83,413 |
| March 19, 2026 | 850.1 | 835.65 | 835.65 | 853.8 | 828.55 | 29,490 |
| March 18, 2026 | 859 | 864.6 | 864.6 | 889.2 | 854.05 | 48,934 |
| March 17, 2026 | 858 | 859.35 | 859.35 | 865.8 | 851.15 | 39,147 |
| March 16, 2026 | 841 | 859.15 | 859.15 | 880 | 822.05 | 67,772 |
| March 13, 2026 | 873.75 | 854.15 | 854.15 | 879.4 | 845.2 | 67,570 |
| March 12, 2026 | 897 | 883.75 | 883.75 | 897 | 868 | 43,227 |
| March 11, 2026 | 890 | 902.5 | 902.5 | 913.8 | 880 | 48,720 |
| March 10, 2026 | 885 | 887.05 | 887.05 | 896.95 | 873 | 33,387 |
| March 09, 2026 | 885 | 871.05 | 871.05 | 885 | 845.55 | 54,147 |
| March 06, 2026 | 874.45 | 896.8 | 896.8 | 921 | 872 | 87,400 |
| March 05, 2026 | 880 | 873.6 | 873.6 | 896 | 856.9 | 41,940 |
| March 02, 2026 | 867 | 891.95 | 891.95 | 894 | 841 | 90,091 |
| February 27, 2026 | 920 | 906.8 | 906.8 | 940.85 | 901.1 | 64,042 |
| February 26, 2026 | 929.9 | 919.45 | 919.45 | 951.85 | 908.95 | 65,153 |
| February 25, 2026 | 934 | 919.95 | 919.95 | 950 | 908.1 | 76,415 |
| February 24, 2026 | 987.9 | 934.8 | 934.8 | 998.9 | 921.4 | 126,345 |
| February 23, 2026 | 1,030 | 979.5 | 979.5 | 1,031.3 | 963.1 | 134,997 |
| February 20, 2026 | 1,048.55 | 1,003.7 | 0 | 1,069 | 1,000.2 | 117,279 |
| February 19, 2026 | 1,060.05 | 1,042.35 | 0 | 1,082.95 | 1,031 | 82,018 |
| February 18, 2026 | 1,108 | 1,072.65 | 0 | 1,125 | 1,064.05 | 201,621 |
| February 17, 2026 | 1,080 | 1,089.35 | 0 | 1,105 | 1,062.5 | 146,202 |
| February 16, 2026 | 1,082.8 | 1,069.75 | 0 | 1,110 | 1,059.7 | 118,866 |
| February 13, 2026 | 1,074 | 1,082.8 | 0 | 1,135 | 1,052.5 | 399,533 |
| February 12, 2026 | 1,024.5 | 1,090.4 | 0 | 1,129.95 | 1,020.2 | 540,126 |
| February 11, 2026 | 1,120.25 | 1,050.85 | 0 | 1,120.25 | 1,023.7 | 255,831 |
| February 10, 2026 | 1,111 | 1,100.65 | 0 | 1,146 | 1,070.1 | 980,944 |
| February 09, 2026 | 1,049 | 1,115.15 | 0 | 1,115.15 | 1,015 | 503,778 |
| February 06, 2026 | 1,072.5 | 1,013.8 | 0 | 1,082.65 | 1,011.6 | 1.32M |
| February 05, 2026 | 975 | 1,106.95 | 0 | 1,146.2 | 975 | 5.78M |
| February 04, 2026 | 900 | 955.2 | 0 | 994.7 | 889 | 4.24M |
| February 03, 2026 | 873.05 | 873.05 | 0 | 873.05 | 873.05 | 81,769 |
| February 02, 2026 | 704.45 | 727.55 | 0 | 732.85 | 692.6 | 45,874 |
| February 01, 2026 | 737.05 | 701.45 | 0 | 745.85 | 695 | 67,799 |
| January 30, 2026 | 750 | 733.5 | 0 | 750 | 730 | 28,047 |
| January 29, 2026 | 735.65 | 750.95 | 0 | 764.7 | 727.05 | 34,174 |
| January 28, 2026 | 735 | 743.9 | 0 | 748.9 | 727.85 | 19,122 |
| January 27, 2026 | 735.3 | 733.55 | 0 | 745 | 708.35 | 32,766 |
| January 23, 2026 | 749.05 | 720.9 | 0 | 749.05 | 712.1 | 51,496 |
| January 22, 2026 | 730.9 | 749.05 | 0 | 787.9 | 730.9 | 64,530 |
| January 21, 2026 | 707 | 723.2 | 0 | 732.95 | 705.9 | 49,982 |
| January 20, 2026 | 754.9 | 715.55 | 0 | 754.9 | 710 | 78,479 |
| January 19, 2026 | 772 | 746.45 | 0 | 772 | 740.6 | 64,784 |
| January 16, 2026 | 769.05 | 778.55 | 0 | 810 | 769.05 | 69,535 |
| January 14, 2026 | 777.05 | 770.35 | 0 | 782.25 | 761.3 | 27,241 |
| January 13, 2026 | 775.95 | 777.05 | 0 | 797.5 | 773.55 | 47,574 |
| January 12, 2026 | 735 | 779.8 | 0 | 790 | 731 | 99,062 |
| January 09, 2026 | 780 | 753.5 | 0 | 788.1 | 748 | 67,021 |
| January 08, 2026 | 808.4 | 783.35 | 0 | 812.45 | 777.7 | 75,729 |
| January 07, 2026 | 813.7 | 808.4 | 0 | 824.05 | 806 | 34,639 |
| January 06, 2026 | 829.15 | 807.25 | 0 | 831.65 | 805.1 | 36,866 |
| January 05, 2026 | 842.4 | 829.15 | 0 | 853.35 | 825.85 | 58,136 |
| January 02, 2026 | 840 | 845.9 | 0 | 857 | 832.15 | 72,304 |
| January 01, 2026 | 829.9 | 840.05 | 0 | 844.1 | 825.6 | 42,650 |
| December 31, 2025 | 804 | 829.9 | 0 | 831 | 801.6 | 51,528 |
| December 30, 2025 | 815.35 | 804.7 | 0 | 821.9 | 802.05 | 36,103 |
| December 29, 2025 | 821 | 815.35 | 0 | 833.4 | 810 | 49,187 |
| December 26, 2025 | 838 | 824.5 | 0 | 849.9 | 818 | 94,079 |
| December 24, 2025 | 865.85 | 836.5 | 0 | 865.85 | 830.6 | 40,470 |