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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	754.9	715.55	715.55	754.9	710	78,479
January 19, 2026	772	746.45	746.45	772	740.6	64,784
January 16, 2026	769.05	778.55	778.55	810	769.05	69,533
January 14, 2026	777.05	770.35	770.35	782.25	761.3	27,241
January 13, 2026	775.95	777.05	777.05	797.5	773.55	47,574
January 12, 2026	735	779.8	779.8	790	731	99,062
January 09, 2026	780	753.5	753.5	788.1	748	67,021
January 08, 2026	808.4	783.35	783.35	812.45	777.7	75,729
January 07, 2026	813.7	808.4	808.4	824.05	806	34,639
January 06, 2026	829.15	807.25	807.25	831.65	805.1	36,866
January 05, 2026	842.4	829.15	829.15	853.35	825.85	58,136
January 02, 2026	840	845.9	845.9	857	832.15	72,304
January 01, 2026	829.9	840.05	840.05	844.1	825.6	42,650
December 31, 2025	804	829.9	829.9	831	801.6	51,528
December 30, 2025	815.35	804.7	804.7	821.9	802.05	36,103
December 29, 2025	821	815.35	815.35	833.4	810	49,187
December 26, 2025	838	824.5	824.5	849.9	818	94,079
December 24, 2025	865.85	836.5	836.5	865.85	830.6	40,270
December 23, 2025	855.05	855.4	855.4	868	847.5	237,718
December 22, 2025	842.5	860.35	860.35	867.65	825	159,615
December 19, 2025	838.5	849.75	849.75	852.7	826.7	43,358
December 18, 2025	850	835.55	835.55	852.15	832.3	35,017
December 17, 2025	841.95	851.6	851.6	858.3	826.5	73,546
December 16, 2025	852	833.6	833.6	854.25	828.05	55,279
December 15, 2025	855	850.45	850.45	859	845.15	40,121
December 12, 2025	834.9	865.55	865.55	889	830	260,042
December 11, 2025	829.65	826.35	826.35	833	800	46,038
December 10, 2025	835.8	823.05	823.05	852.15	816.2	102,459
December 09, 2025	812	827.5	827.5	838	787.55	83,598
December 08, 2025	844	811.5	811.5	863.7	809.15	100,179
December 05, 2025	864.3	841	841	866.85	831.7	59,212
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

Pokarna Limited (POKARNA.NS) NSE