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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pokarna Limited (POKARNA.NS) NSE