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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,019	948.5	948.5	1,019	932	92,494
July 25, 2025	1,011.3	1,008.1	1,008.1	1,030	1,003.2	26,079
July 24, 2025	1,029.8	1,028	1,028	1,038.1	1,022	20,939
July 23, 2025	1,045	1,025.3	1,025.3	1,045	1,020	18,921
July 22, 2025	1,038	1,038.9	1,038.9	1,056.3	1,029.9	33,985
July 21, 2025	1,059.5	1,028.2	1,028.2	1,059.6	1,025	37,156
July 18, 2025	1,069.7	1,054.3	1,054.3	1,069.9	1,045	22,714
July 17, 2025	1,021	1,062.9	1,062.9	1,070	1,012	158,836
July 16, 2025	1,028.5	1,016	1,016	1,032.1	1,011	38,710
July 15, 2025	1,032	1,023.4	1,023.4	1,037.6	1,020	30,823
July 14, 2025	1,017.5	1,025.7	1,025.7	1,039.3	1,012.1	31,133
July 11, 2025	1,047	1,017.3	1,017.3	1,052.8	1,011	45,493
July 10, 2025	1,040	1,035.5	1,035.5	1,043	1,025.9	29,489
July 09, 2025	1,049	1,032.8	1,032.8	1,049	1,030	23,339
July 08, 2025	1,047.9	1,039.5	1,039.5	1,060.6	1,020	63,031
July 07, 2025	1,055.7	1,043.6	1,043.6	1,056.9	1,037.9	41,460
July 04, 2025	1,089	1,065.4	1,065.4	1,098.9	1,048	82,034
July 03, 2025	1,085.2	1,079.2	1,079.2	1,103	1,073	44,325
July 02, 2025	1,084.9	1,085.2	1,085.2	1,104	1,075.4	127,275
July 01, 2025	1,005.1	1,073.4	1,073.4	1,110	1,005.1	441,504
June 30, 2025	1,014	1,008.5	1,008.5	1,032.6	996.4	68,601
June 27, 2025	1,030	1,007.2	1,007.2	1,065	1,002.6	223,530
June 26, 2025	1,080	1,053.7	1,053.7	1,092.1	1,047.5	51,837
June 25, 2025	1,043	1,077.2	1,077.2	1,083.4	1,043	63,097
June 24, 2025	1,043.2	1,047.1	1,047.1	1,071.6	1,042.1	52,923
June 23, 2025	1,042.6	1,033.2	1,033.2	1,049.5	1,025.3	29,898
June 20, 2025	1,042.6	1,037.9	1,037.9	1,062.8	1,026	48,904
June 19, 2025	1,062.8	1,032.2	1,032.2	1,093.4	1,025	63,939
June 18, 2025	1,080.2	1,062.8	1,062.8	1,097.6	1,058	50,108
June 17, 2025	1,101.2	1,080.2	1,080.2	1,120	1,075	57,417
June 16, 2025	1,134.4	1,102.5	1,102.5	1,136.1	1,083	157,459
June 13, 2025	1,035	1,125.5	1,125.5	1,146	1,035	257,756

Pokarna Limited (POKARNA.NS) NSE