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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	1,300	1,281.95	1,281.95	1,348	1,270	41,219
January 15, 2025	1,286.1	1,287.45	1,287.45	1,295.25	1,251.1	42,630
January 14, 2025	1,289	1,265.8	1,265.8	1,312	1,228.05	67,293
January 13, 2025	1,300	1,278.25	1,278.25	1,339.95	1,250	104,701
January 10, 2025	1,376	1,337.5	1,337.5	1,404.95	1,318.75	173,635
January 09, 2025	1,342.5	1,390.95	1,390.95	1,409	1,325.55	350,031
January 08, 2025	1,259.25	1,336.05	1,336.05	1,411	1,254.3	476,418
January 07, 2025	1,200.2	1,259.25	1,259.25	1,270	1,199.6	100,370
January 06, 2025	1,215.45	1,183.75	1,183.75	1,244.4	1,176	85,869
January 03, 2025	1,170	1,215.45	1,215.45	1,224	1,167.45	130,048
January 02, 2025	1,146	1,172.65	1,172.65	1,189.9	1,132.3	45,097
January 01, 2025	1,164	1,137.5	1,137.5	1,172.95	1,132.85	23,004
December 31, 2024	1,120	1,163.6	1,163.6	1,175	1,097.1	52,970
December 30, 2024	1,108.55	1,114.15	1,114.15	1,133.85	1,096.55	56,621
December 27, 2024	1,111.2	1,108.55	1,108.55	1,123	1,094.05	38,172
December 26, 2024	1,122.1	1,105.35	1,105.35	1,145	1,085	126,451
December 24, 2024	1,173.6	1,121.95	1,121.95	1,173.6	1,115	72,830
December 23, 2024	1,218.25	1,162.05	1,162.05	1,218.25	1,150	81,057
December 20, 2024	1,266.85	1,190.9	1,190.9	1,286.8	1,172.5	206,898
December 19, 2024	1,199.6	1,266.85	1,266.85	1,278	1,159.25	148,962
December 18, 2024	1,220	1,209.3	1,209.3	1,289.7	1,182.35	614,906
December 17, 2024	1,205	1,165.5	1,165.5	1,224.9	1,156	66,241
December 16, 2024	1,199.7	1,191.8	1,191.8	1,203.65	1,165	40,387
December 13, 2024	1,180	1,191.55	1,191.55	1,203.95	1,155.2	76,935
December 12, 2024	1,208	1,179.15	1,179.15	1,214.35	1,171.2	37,742
December 11, 2024	1,218.1	1,199.8	1,199.8	1,243.55	1,190.1	42,097
December 10, 2024	1,250	1,222.1	1,222.1	1,250	1,207.55	61,831
December 09, 2024	1,225	1,248	1,248	1,251	1,211.55	85,245
December 06, 2024	1,207.5	1,223.55	1,223.55	1,230.5	1,191.6	76,665
December 05, 2024	1,241	1,210.8	1,210.8	1,241	1,200	60,023
December 04, 2024	1,212.4	1,233.8	1,233.8	1,272	1,195.15	225,283
December 03, 2024	1,230	1,207.3	1,207.3	1,239	1,185.65	176,395
December 02, 2024	1,054	1,225.1	1,225.1	1,249.9	1,054	522,486
November 29, 2024	1,040.95	1,067.65	1,067.65	1,071.9	1,028.45	46,449
November 28, 2024	1,020.8	1,032.5	1,032.5	1,059	1,010	52,901
November 27, 2024	985	1,019.2	1,019.2	1,027.7	963.05	76,764
November 26, 2024	997.5	976.65	976.65	998.95	971.4	44,189
November 25, 2024	1,007	987.6	987.6	1,019.9	983.9	56,999
November 22, 2024	1,013.1	987.3	987.3	1,019.45	980	61,427
November 21, 2024	1,036.8	998.15	998.15	1,065.85	989.3	112,638
November 19, 2024	1,066	1,034.7	1,034.7	1,096	1,022.95	113,846
November 18, 2024	1,060	1,048.75	1,048.75	1,065	1,010	59,566
November 14, 2024	1,049.85	1,041.25	1,041.25	1,080	1,018.05	77,732
November 13, 2024	1,150	1,032.9	1,032.9	1,150	1,018.1	267,353
November 12, 2024	1,089.35	1,100.55	1,100.55	1,174.7	1,077	649,589
November 11, 2024	1,017	1,083	1,083	1,099.8	1,017	303,660
November 08, 2024	1,037	1,016.15	1,016.15	1,040.9	995.05	65,160
November 07, 2024	1,045.5	1,031.15	1,031.15	1,070	1,021.1	69,033
November 06, 2024	1,070.1	1,055.5	1,055.5	1,073	1,043.1	82,166
November 05, 2024	1,054.95	1,065.15	1,065.15	1,087	1,044.4	51,592
November 04, 2024	1,096.15	1,054.95	1,054.95	1,106.5	1,047.1	53,540
November 01, 2024	1,089.45	1,096.7	1,096.7	1,111	1,089.45	10,191
October 31, 2024	1,055	1,082.65	1,082.65	1,090	1,045.6	27,673
October 30, 2024	998.9	1,057.3	1,057.3	1,070	990.1	110,403
October 29, 2024	1,016	992.25	992.25	1,024.85	980.5	34,241
October 28, 2024	980	1,021.45	1,021.45	1,035	948.25	50,814
October 25, 2024	1,009	976.45	976.45	1,011.4	951.2	197,967
October 24, 2024	1,004.75	1,008.05	1,008.05	1,027	996.2	44,763
October 23, 2024	999.5	1,004.75	1,004.75	1,033.85	991	35,623
October 22, 2024	1,056.9	999.55	999.55	1,058.15	978	82,640

Pokarna Limited (POKARNA.NS) NSE