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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1,334	1,378.9	1,378.9	1,451.65	1,324.05	249,934
February 03, 2025	1,345	1,319.7	1,319.7	1,364.35	1,297.95	76,471
February 01, 2025	1,294.85	1,361.9	1,361.9	1,384	1,250.05	140,969
January 31, 2025	1,149	1,302.35	1,302.35	1,339.95	1,133.05	483,486
January 30, 2025	1,083.65	1,126.5	1,126.5	1,153.7	1,064.1	177,447
January 29, 2025	1,038.9	1,068.85	1,068.85	1,100.1	1,038.9	39,713
January 28, 2025	1,020	1,038.9	1,038.9	1,077.7	970.1	89,017
January 27, 2025	1,085.95	1,027.25	1,027.25	1,085.95	1,001.1	73,769
January 24, 2025	1,181	1,097.2	1,097.2	1,182.75	1,080	91,691
January 23, 2025	1,245	1,181.05	1,181.05	1,247.9	1,174	39,956
January 22, 2025	1,297.95	1,238.45	1,238.45	1,297.95	1,193.1	74,429
January 21, 2025	1,387	1,274.3	1,274.3	1,387	1,262.35	67,450
January 20, 2025	1,329.45	1,373	1,373	1,380	1,306.55	72,191
January 17, 2025	1,288.65	1,329.45	1,329.45	1,339	1,247.6	82,672
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

Pokarna Limited (POKARNA.NS) NSE