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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 18, 2025	1,151	1,183.6	1,183.6	1,189.55	1,151	37,701
March 17, 2025	1,164.05	1,146.15	1,146.15	1,164.05	1,131.5	2,481
March 13, 2025	1,192	1,149.8	1,149.8	1,193.05	1,142.5	26,856
March 12, 2025	1,160.95	1,183.75	1,183.75	1,213	1,154.9	85,125
March 11, 2025	1,170	1,160.05	1,160.05	1,232	1,133.95	97,243
March 10, 2025	1,260	1,206.2	1,206.2	1,268	1,191.1	54,203
March 07, 2025	1,206	1,245.6	1,245.6	1,267	1,206	44,633
March 06, 2025	1,175	1,221.1	1,221.1	1,239.75	1,175	51,237
March 05, 2025	1,150.45	1,160.8	1,160.8	1,184.2	1,145.4	29,929
March 04, 2025	1,063	1,150.45	1,150.45	1,190	1,062.05	38,083
March 03, 2025	1,137.95	1,108.6	1,108.6	1,137.95	1,091.85	56,100
February 28, 2025	1,050	1,104.25	1,104.25	1,111.95	1,041.05	51,583
February 27, 2025	1,125.9	1,096.45	1,096.45	1,138.95	1,080.15	26,889
February 25, 2025	1,144	1,125.9	1,125.9	1,153.55	1,120.05	17,608
February 24, 2025	1,164	1,124.7	1,124.7	1,164	1,105	39,165
February 21, 2025	1,181	1,154.6	1,154.6	1,214.85	1,115.25	58,161
February 20, 2025	1,176.9	1,160.3	1,160.3	1,222.95	1,140.25	57,646
February 19, 2025	1,110	1,157.5	1,157.5	1,165.5	1,081.1	56,461
February 18, 2025	1,108.2	1,088.2	1,088.2	1,140	1,079.05	60,915
February 17, 2025	1,110.45	1,110.15	1,110.15	1,139	1,050.05	74,616
February 14, 2025	1,186	1,110.45	1,110.45	1,186	1,097.05	56,723
February 13, 2025	1,190	1,186.2	1,186.2	1,248.9	1,153.95	54,020
February 12, 2025	1,178	1,198.1	1,198.1	1,235	1,097.6	67,961
February 11, 2025	1,230	1,157	1,157	1,254.4	1,152	109,321
February 10, 2025	1,280.3	1,200.35	1,200.35	1,347	1,177.6	109,866
February 07, 2025	1,376	1,308.45	1,308.45	1,376	1,300.05	37,799
February 06, 2025	1,411.65	1,328.7	1,328.7	1,420	1,300.05	92,346
February 05, 2025	1,390	1,430.05	1,430.05	1,447.7	1,357.25	80,404

Pokarna Limited (POKARNA.NS) NSE