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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	779.9	771.95	771.95	791	765.05	92,947
September 04, 2025	845	777.4	777.4	845	763.3	192,721
September 03, 2025	847	819.75	819.75	860.9	811.5	139,730
September 02, 2025	860	846.5	845.9	898	841.3	149,780
September 01, 2025	884.3	852.3	851.7	899	846.25	72,131
August 29, 2025	890.95	884.3	884.3	901.15	874.8	30,497
August 28, 2025	943.9	890.95	890.95	944	888.1	74,440
August 26, 2025	945.55	939.2	939.2	951	925.3	60,417
August 25, 2025	951	955.1	955.1	968.45	936.8	62,924
August 22, 2025	933.5	949.35	949.35	954	930.25	52,277
August 21, 2025	945	935.85	935.85	956.65	932.15	63,274
August 20, 2025	937.55	942.05	942.05	953.1	930.2	42,774
August 19, 2025	929.9	939.95	939.95	944.7	917	170,887
August 18, 2025	932.1	925.15	925.15	941.4	911	45,693
August 14, 2025	919.45	920.5	920.5	929.05	904.5	66,529
August 13, 2025	907.9	921.05	921.05	939.85	900	59,338
August 12, 2025	907	907	907	926	898	73,542
August 11, 2025	898.7	904.45	904.45	909	888.4	64,791
August 08, 2025	909.9	898.7	898.7	910	887.5	90,359
August 07, 2025	930	906.1	906.1	940	894.2	139,920
August 06, 2025	931.9	951.2	951.2	968.1	908	75,667
August 05, 2025	928.8	921.9	921.9	929.85	900	64,544
August 04, 2025	888	917.25	917.25	924	883.4	84,329
August 01, 2025	920.05	881.1	881.1	928	871.2	128,184
July 31, 2025	890.1	931.1	931.1	950.3	831.7	395,186
July 30, 2025	976	960.5	960.5	977	953.4	75,597
July 29, 2025	940.7	969.9	969.9	989	938.7	49,798

Pokarna Limited (POKARNA.NS) NSE