Poona Dal and Oil Industries Limited (BOM:519359)
India · Delayed Price · Currency is INR 63.93
-0.39 (-0.61%)
At close: May 29, 2026
BOM:519359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 64.00 | 64.00 | 63.70 | 63.70 | 63.70 | -0.36% | 697 |
| May 29, 2026 | 67.00 | 67.00 | 63.41 | 63.93 | 63.93 | -0.61% | 256 |
| May 27, 2026 | 66.50 | 66.50 | 62.30 | 64.32 | 64.32 | -3.25% | 570 |
| May 26, 2026 | 66.50 | 66.50 | 65.00 | 66.48 | 66.48 | 0.57% | 271 |
| May 25, 2026 | 65.40 | 67.29 | 65.40 | 66.10 | 66.10 | -0.45% | 40 |
| May 22, 2026 | 65.00 | 66.50 | 65.00 | 66.40 | 66.40 | 2.09% | 86 |
| May 21, 2026 | 66.00 | 68.00 | 65.03 | 65.04 | 65.04 | 4.06% | 196 |
| May 20, 2026 | 66.02 | 66.35 | 62.50 | 62.50 | 62.50 | -5.33% | 306 |
| May 19, 2026 | 65.44 | 66.77 | 65.00 | 66.02 | 66.02 | -1.14% | 794 |
| May 18, 2026 | 66.99 | 66.99 | 65.01 | 66.78 | 66.78 | 1.71% | 285 |
| May 15, 2026 | 66.95 | 68.70 | 65.05 | 65.66 | 65.66 | 1.59% | 1,174 |
| May 14, 2026 | 66.99 | 66.99 | 63.42 | 64.63 | 64.63 | -0.57% | 1,628 |
| May 13, 2026 | 62.10 | 67.00 | 62.10 | 65.00 | 65.00 | 1.64% | 290 |
| May 12, 2026 | 64.50 | 64.50 | 63.95 | 63.95 | 63.95 | -0.64% | 423 |
| May 11, 2026 | 62.67 | 65.97 | 62.67 | 64.36 | 64.36 | 0.88% | 896 |
| May 8, 2026 | 63.00 | 67.00 | 63.00 | 63.80 | 63.80 | -1.28% | 493 |
| May 7, 2026 | 63.11 | 66.25 | 63.11 | 64.63 | 64.63 | 0.89% | 843 |
| May 6, 2026 | 62.15 | 67.00 | 62.15 | 64.06 | 64.06 | -1.45% | 1,679 |
| May 5, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.09% | 169 |
| May 4, 2026 | 65.00 | 67.99 | 63.02 | 65.06 | 65.06 | -0.50% | 2,107 |
| Apr 30, 2026 | 67.58 | 67.58 | 64.53 | 65.39 | 65.39 | -2.95% | 1,816 |
| Apr 29, 2026 | 65.26 | 67.79 | 65.01 | 67.38 | 67.38 | 2.09% | 170 |
| Apr 28, 2026 | 66.00 | 67.95 | 66.00 | 66.00 | 66.00 | 1.41% | 135 |
| Apr 27, 2026 | 64.01 | 70.00 | 64.01 | 65.08 | 65.08 | -2.87% | 2,851 |
| Apr 24, 2026 | 67.00 | 68.79 | 65.01 | 67.00 | 67.00 | -2.69% | 1,170 |
| Apr 23, 2026 | 70.70 | 70.70 | 67.00 | 68.85 | 68.85 | 4.65% | 233 |
| Apr 22, 2026 | 62.50 | 69.40 | 62.50 | 65.79 | 65.79 | -1.50% | 6,898 |
| Apr 21, 2026 | 67.12 | 69.35 | 66.16 | 66.79 | 66.79 | 1.50% | 1,039 |
| Apr 20, 2026 | 64.50 | 70.00 | 64.50 | 65.80 | 65.80 | -3.24% | 189 |
| Apr 17, 2026 | 70.00 | 70.00 | 65.02 | 68.00 | 68.00 | 0.35% | 1,157 |
| Apr 16, 2026 | 67.10 | 74.90 | 67.10 | 67.76 | 67.76 | 0.98% | 1,513 |
| Apr 15, 2026 | 72.00 | 72.00 | 67.00 | 67.10 | 67.10 | -1.56% | 2,096 |
| Apr 13, 2026 | 62.50 | 73.80 | 62.50 | 68.16 | 68.16 | -2.49% | 1,002 |
| Apr 10, 2026 | 68.65 | 69.90 | 68.65 | 69.90 | 69.90 | 1.32% | 327 |
| Apr 9, 2026 | 66.32 | 71.30 | 66.32 | 68.99 | 68.99 | 4.03% | 48 |
| Apr 8, 2026 | 65.75 | 68.99 | 65.75 | 66.32 | 66.32 | 0.91% | 236 |
| Apr 7, 2026 | 68.95 | 74.00 | 64.00 | 65.72 | 65.72 | 3.72% | 2,789 |
| Apr 6, 2026 | 63.25 | 69.00 | 63.25 | 63.36 | 63.36 | 0.33% | 883 |
| Apr 2, 2026 | 66.95 | 68.35 | 62.50 | 63.15 | 63.15 | -7.53% | 525 |
| Apr 1, 2026 | 61.40 | 68.35 | 61.38 | 68.29 | 68.29 | 13.10% | 1,473 |
| Mar 30, 2026 | 62.50 | 62.99 | 60.06 | 60.38 | 60.38 | -4.91% | 527 |
| Mar 27, 2026 | 62.10 | 63.81 | 62.10 | 63.50 | 63.50 | -2.17% | 184 |
| Mar 25, 2026 | 65.00 | 65.00 | 64.00 | 64.91 | 64.91 | -0.90% | 381 |
| Mar 24, 2026 | 65.85 | 65.85 | 65.50 | 65.50 | 65.50 | 7.38% | 18 |
| Mar 23, 2026 | 65.65 | 68.00 | 60.41 | 61.00 | 61.00 | -8.94% | 1,588 |
| Mar 20, 2026 | 63.40 | 67.89 | 63.40 | 66.99 | 66.99 | 5.90% | 155 |
| Mar 19, 2026 | 61.58 | 69.00 | 61.58 | 63.26 | 63.26 | -1.94% | 144 |
| Mar 18, 2026 | 70.99 | 70.99 | 63.15 | 64.51 | 64.51 | -3.69% | 1,992 |
| Mar 17, 2026 | 63.41 | 68.90 | 62.50 | 66.98 | 66.98 | 5.63% | 2,088 |
| Mar 16, 2026 | 70.00 | 70.00 | 63.40 | 63.41 | 63.41 | 0.49% | 508 |