Poona Dal and Oil Industries Limited (BOM:519359)
India · Delayed Price · Currency is INR 64.80
-0.91 (-1.38%)
At close: Jan 21, 2026
BOM:519359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 59.09 | 63.97 | 59.09 | 60.50 | 60.50 | 2.39% | 3,524 |
| Jan 22, 2026 | 65.12 | 65.44 | 57.00 | 59.09 | 59.09 | -8.81% | 13,438 |
| Jan 21, 2026 | 65.70 | 68.80 | 61.00 | 64.80 | 64.80 | -1.38% | 3,120 |
| Jan 20, 2026 | 74.90 | 74.90 | 65.00 | 65.71 | 65.71 | -1.25% | 1,573 |
| Jan 19, 2026 | 66.10 | 69.99 | 66.10 | 66.54 | 66.54 | 2.02% | 1,025 |
| Jan 16, 2026 | 65.01 | 67.95 | 65.01 | 65.22 | 65.22 | -4.19% | 2,317 |
| Jan 14, 2026 | 67.45 | 68.95 | 65.22 | 68.07 | 68.07 | 0.99% | 473 |
| Jan 13, 2026 | 72.00 | 73.00 | 64.60 | 67.40 | 67.40 | -4.44% | 2,108 |
| Jan 12, 2026 | 65.00 | 70.85 | 65.00 | 70.53 | 70.53 | 3.34% | 173 |
| Jan 9, 2026 | 65.66 | 68.28 | 65.66 | 68.25 | 68.25 | 1.87% | 648 |
| Jan 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.45% | 94 |
| Jan 7, 2026 | 67.16 | 68.20 | 66.70 | 66.70 | 66.70 | -0.68% | 562 |
| Jan 6, 2026 | 68.21 | 68.89 | 67.00 | 67.16 | 67.16 | -1.06% | 737 |
| Jan 5, 2026 | 67.45 | 68.55 | 63.10 | 67.88 | 67.88 | 0.64% | 1,143 |
| Jan 2, 2026 | 73.00 | 73.00 | 66.60 | 67.45 | 67.45 | -0.07% | 1,255 |
| Jan 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.10% | 28 |
| Dec 31, 2025 | 66.75 | 68.50 | 66.75 | 67.57 | 67.57 | -1.36% | 148 |
| Dec 30, 2025 | 68.51 | 68.51 | 68.50 | 68.50 | 68.50 | - | 1,233 |
| Dec 29, 2025 | 66.60 | 68.50 | 66.60 | 68.50 | 68.50 | 0.48% | 953 |
| Dec 26, 2025 | 68.71 | 73.50 | 67.00 | 68.17 | 68.17 | -0.48% | 1,067 |
| Dec 24, 2025 | 68.25 | 68.50 | 68.25 | 68.50 | 68.50 | - | 901 |
| Dec 23, 2025 | 68.50 | 68.84 | 68.00 | 68.50 | 68.50 | 0.74% | 611 |
| Dec 22, 2025 | 66.00 | 73.00 | 66.00 | 68.00 | 68.00 | 1.49% | 930 |
| Dec 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1 |
| Dec 18, 2025 | 65.05 | 69.70 | 65.05 | 67.00 | 67.00 | -0.15% | 1,767 |
| Dec 17, 2025 | 66.35 | 71.00 | 66.35 | 67.10 | 67.10 | -0.01% | 594 |
| Dec 16, 2025 | 66.60 | 67.16 | 66.60 | 67.11 | 67.11 | 0.36% | 195 |
| Dec 12, 2025 | 67.00 | 67.00 | 66.56 | 66.87 | 66.87 | 0.47% | 58 |
| Dec 11, 2025 | 68.45 | 69.00 | 65.05 | 66.56 | 66.56 | -2.76% | 1,131 |
| Dec 10, 2025 | 68.22 | 68.45 | 68.22 | 68.45 | 68.45 | 1.14% | 673 |
| Dec 9, 2025 | 67.05 | 68.97 | 67.05 | 67.68 | 67.68 | 1.05% | 584 |
| Dec 8, 2025 | 69.69 | 71.85 | 66.20 | 66.98 | 66.98 | -3.32% | 519 |
| Dec 5, 2025 | 67.80 | 71.00 | 67.80 | 69.28 | 69.28 | -4.97% | 261 |
| Dec 4, 2025 | 70.10 | 73.80 | 70.10 | 72.90 | 72.90 | 5.93% | 346 |
| Dec 3, 2025 | 69.02 | 70.00 | 68.73 | 68.82 | 68.82 | 1.07% | 986 |
| Dec 2, 2025 | 75.00 | 75.00 | 68.05 | 68.09 | 68.09 | -3.57% | 373 |
| Dec 1, 2025 | 70.03 | 74.00 | 70.03 | 70.61 | 70.61 | 2.84% | 320 |
| Nov 28, 2025 | 71.00 | 71.00 | 68.06 | 68.66 | 68.66 | -3.90% | 247 |
| Nov 27, 2025 | 66.85 | 72.00 | 66.85 | 71.45 | 71.45 | 6.55% | 609 |
| Nov 26, 2025 | 69.00 | 69.00 | 65.65 | 67.06 | 67.06 | -0.64% | 887 |
| Nov 25, 2025 | 69.72 | 70.00 | 67.00 | 67.49 | 67.49 | -3.20% | 1,267 |
| Nov 24, 2025 | 70.56 | 70.82 | 67.41 | 69.72 | 69.72 | -3.17% | 627 |
| Nov 21, 2025 | 70.39 | 72.00 | 70.00 | 72.00 | 72.00 | - | 172 |
| Nov 20, 2025 | 72.24 | 74.40 | 72.00 | 72.00 | 72.00 | -0.33% | 378 |
| Nov 19, 2025 | 72.24 | 72.24 | 70.39 | 72.24 | 72.24 | -0.39% | 151 |
| Nov 18, 2025 | 70.50 | 72.98 | 70.50 | 72.52 | 72.52 | 0.72% | 1,832 |
| Nov 17, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.37% | 1,357 |
| Nov 14, 2025 | 71.15 | 73.75 | 71.11 | 73.75 | 73.75 | 3.74% | 123 |
| Nov 13, 2025 | 71.00 | 72.89 | 71.00 | 71.09 | 71.09 | -0.49% | 1,287 |
| Nov 12, 2025 | 71.20 | 72.73 | 70.26 | 71.44 | 71.44 | -0.08% | 3,558 |