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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	1,074	1,080.6	1,080.6	1,098	1,057	139,066
June 11, 2025	1,099	1,069.3	1,069.3	1,099	1,049.6	105,222
June 10, 2025	1,066	1,074.7	1,074.7	1,106.2	1,050	111,309
June 09, 2025	1,090	1,062.6	1,062.6	1,090	1,049	80,611
June 06, 2025	1,096.9	1,083.5	1,083.5	1,125	1,074.9	150,229
June 05, 2025	1,043	1,085	1,085	1,092	1,029.9	121,202
June 04, 2025	1,024.4	1,046	1,046	1,055	1,000	100,821
June 03, 2025	1,039	1,011.3	1,011.3	1,045	1,003.7	82,598
June 02, 2025	1,065	1,039.9	1,039.9	1,066.1	1,028.5	243,725
May 30, 2025	1,118.05	1,082.6	1,082.6	1,118.05	1,056	428,119
May 29, 2025	1,094	1,064.85	1,064.85	1,099	1,055.6	79,350
May 28, 2025	1,065.9	1,063.3	1,063.3	1,079.3	1,050	47,240
May 27, 2025	1,054	1,063.1	1,063.1	1,066	1,046	42,511
May 26, 2025	1,021.2	1,051.75	1,051.75	1,064.1	1,018.7	68,625
May 23, 2025	1,012	1,016.15	1,016.15	1,058.6	1,000.05	60,592
May 22, 2025	1,010	1,008.2	1,008.2	1,017.65	997.5	43,233
May 21, 2025	1,031	1,010	1,010	1,047	1,000	78,611
May 20, 2025	1,025.4	1,011.7	1,011.7	1,049.65	998	56,829
May 19, 2025	1,044.5	1,039.4	1,039.4	1,072	997.75	97,296
May 16, 2025	1,035	1,050.25	1,050.25	1,072.3	1,035	198,204
May 15, 2025	990	1,021.25	1,021.25	1,021.25	971.05	125,594
May 14, 2025	978.8	972.65	972.65	989	958.05	66,558
May 13, 2025	941	958.05	958.05	976.5	940.15	81,192
May 12, 2025	950	937.1	937.1	965.95	931.1	60,457
May 09, 2025	890	927.75	927.75	936	865.3	55,104
May 08, 2025	927.7	901.9	901.9	948.6	888.05	133,028
May 07, 2025	907	903.45	903.45	949.9	874	102,676
May 06, 2025	925	912.6	912.6	950.7	890.05	124,636
May 05, 2025	868.9	905.45	905.45	905.45	832.3	44,935
May 02, 2025	941.2	862.35	862.35	941.2	858.55	104,398
April 30, 2025	861.3	903.7	903.7	903.7	847.8	41,777
April 29, 2025	880.9	860.7	860.7	888	845.1	50,936
April 28, 2025	882	871	871	897.9	864.9	40,313
April 25, 2025	934	891.5	891.5	945	885	57,055
April 24, 2025	961.5	931.4	931.4	964.2	926.9	50,767
April 23, 2025	981.9	956.8	956.8	981.9	942.7	76,714
April 22, 2025	990	981.9	981.9	1,005	960	194,065
April 21, 2025	970	981	981	1,000	933.1	131,055
April 17, 2025	959.6	966.8	966.8	971	951	99,639
April 16, 2025	950	948.2	948.2	977.4	926.3	428,858
April 15, 2025	913.3	913.3	913.3	913.3	913.3	34,726
April 11, 2025	830.3	830.3	830.3	830.3	830.3	36,077
April 09, 2025	758.3	754.85	754.85	764.95	722.7	106,047
April 08, 2025	763.3	758.3	758.3	790	732.35	316,795
April 07, 2025	755	753.7	753.7	780	753.7	190,623
April 04, 2025	900.1	837.45	837.45	906.9	814.3	1.3M
April 03, 2025	1,150.75	954.6	954.6	1,160	954.6	521,138
April 02, 2025	1,219.05	1,193.2	1,193.2	1,259.65	1,180	62,597
April 01, 2025	1,289	1,219.05	1,219.05	1,289	1,198	65,750
March 28, 2025	1,225	1,261.8	1,261.8	1,280	1,221.75	56,690
March 27, 2025	1,225	1,261.8	1,261.8	1,280	1,221.75	56,690
March 26, 2025	1,225	1,220.1	1,220.1	1,232	1,189.7	48,553
March 25, 2025	1,355	1,224.35	1,224.35	1,358	1,215.5	91,879
March 24, 2025	1,273.35	1,317.85	1,317.85	1,349.9	1,273.3	83,696
March 21, 2025	1,235	1,273.35	1,273.35	1,317.7	1,205.55	133,929
March 20, 2025	1,232.15	1,214.6	1,214.6	1,240	1,211	49,343
March 19, 2025	1,184	1,215.1	1,215.1	1,252.25	1,184	61,898

Pokarna Limited (POKARNA.NS) NSE