Pokarna Limited - POKARNA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	879.9	861.3	861.3	887.7	858.1	67,018
December 03, 2025	902.65	870.15	870.15	902.65	857.5	88,698
December 02, 2025	928	893.7	893.7	928.1	889.1	89,940
December 01, 2025	934	930.25	930.25	934	900.6	98,836
November 28, 2025	935	939.65	939.65	945	927	75,738
November 27, 2025	941.9	934.3	934.3	957.7	917	86,435
November 26, 2025	917.5	940.7	940.7	947	910	134,164
November 25, 2025	887.35	915.05	915.05	920.55	885	101,778
November 24, 2025	938.8	887.35	887.35	938.8	880	161,406
November 21, 2025	925	938.8	938.8	948	910	193,677
November 19, 2025	938.55	934.2	934.2	946.65	915.5	175,454
November 18, 2025	904.6	933.7	933.7	965	900	688,220
November 17, 2025	906	902.2	902.2	913.9	891.05	70,553
November 14, 2025	878	902.65	902.65	914	878	111,088
November 13, 2025	876	883.85	883.85	920.35	850.65	359,715
November 12, 2025	885	905.75	905.75	931	870.3	192,812
November 11, 2025	860	876.25	876.25	883.35	835.7	214,993
November 10, 2025	888	839.6	839.6	904.9	833.05	121,585
November 07, 2025	880.1	895.4	895.4	902	867.9	72,492
November 06, 2025	891	895.05	895.05	900.4	869.85	86,024
November 04, 2025	910	895.05	895.05	911	888.15	70,479
November 03, 2025	911.7	909.25	909.25	936.5	906.8	93,982
October 31, 2025	904.95	909.5	909.5	911.8	892.5	83,841
October 30, 2025	915	906.6	906.6	922	902	120,320
October 29, 2025	865	917.8	917.8	922.5	852	610,296
October 28, 2025	882.15	862.65	862.65	896.9	857.1	255,652
October 27, 2025	923.75	882.15	882.15	938	877	517,143
October 24, 2025	876.2	927.7	927.7	988	876.05	2.75M
October 23, 2025	879.95	894.05	894.05	924.9	864.95	2.65M
October 21, 2025	793	805.7	805.7	826.15	782.5	44,082
October 20, 2025	829.1	793.05	793.05	829.1	782.05	155,343
October 17, 2025	765	829.1	829.1	835.8	760	531,028
October 16, 2025	700	767.65	767.65	796	699.95	1.21M
October 15, 2025	724.9	704.5	704.5	724.9	701.15	88,933
October 14, 2025	732	719.75	719.75	738.05	718	45,593
October 13, 2025	739.9	735.45	735.45	739.9	731.5	43,227
October 10, 2025	726.15	735.75	735.75	745	724.5	129,395
October 09, 2025	733	726.15	726.15	734	724.75	42,553
October 08, 2025	746.1	731.3	731.3	751.85	728.1	66,237
October 07, 2025	769.95	748.55	748.55	777.25	746	75,427
October 06, 2025	784	769	769	785.5	765.9	31,079
October 03, 2025	778	781.05	781.05	794	777.9	44,995
October 01, 2025	771.5	778.7	778.7	785	765	25,039
September 30, 2025	763.65	769.7	769.7	785.95	763.65	41,103
September 29, 2025	790.95	768.25	768.25	804.9	765	61,963
September 26, 2025	820	787.6	787.6	824.6	782	82,779
September 25, 2025	841.75	824.7	824.7	843.85	821	26,442
September 24, 2025	853.5	836.3	836.3	858.95	831.9	48,307
September 23, 2025	855	850.95	850.95	865.55	848.45	33,230
September 22, 2025	871.95	860.75	860.75	887.85	856.9	60,156
September 19, 2025	875.5	872.05	872.05	880.1	860.3	55,392
September 18, 2025	907	870.7	870.7	913	866.45	90,673
September 17, 2025	860	906.5	906.5	924	855.15	469,245
September 16, 2025	858	847.05	847.05	868	844	95,435
September 15, 2025	856	849.5	849.5	876.15	847.1	64,644
September 12, 2025	864.5	853.45	853.45	868	847.7	70,721
September 11, 2025	883.05	857.7	857.7	899.7	851.95	134,916
September 10, 2025	855	881	881	931	832	988,316
September 09, 2025	780	819.35	819.35	827	774.75	143,080
September 08, 2025	780.5	774.5	774.5	852.6	770	386,409

Pokarna Limited (POKARNA.NS) NSE