Poona Dal and Oil Industries Limited (BOM:519359)
India · Delayed Price · Currency is INR 54.60
-4.95 (-8.31%)
At close: Oct 23, 2026
BOM:519359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.00 | 68.00 | 52.06 | 54.60 | 54.60 | -8.31% | 1,831 |
| Oct 22, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -1.06% | 1 |
| Oct 21, 2026 | 59.50 | 60.19 | 59.50 | 60.19 | 60.19 | 0.82% | 107 |
| Oct 19, 2026 | 60.39 | 60.39 | 59.70 | 59.70 | 59.70 | 0.83% | 14 |
| Oct 16, 2026 | 64.50 | 64.50 | 58.02 | 59.21 | 59.21 | 4.15% | 495 |
| Oct 15, 2026 | 56.95 | 58.00 | 56.50 | 56.85 | 56.85 | 1.79% | 636 |
| Oct 13, 2026 | 58.88 | 58.88 | 55.85 | 55.85 | 55.85 | -3.71% | 263 |
| Oct 12, 2026 | 57.01 | 58.49 | 55.54 | 58.00 | 58.00 | 2.60% | 1,996 |
| Oct 9, 2026 | 55.16 | 57.39 | 55.16 | 56.53 | 56.53 | 2.48% | 302 |
| Oct 8, 2026 | 58.00 | 58.00 | 55.00 | 55.16 | 55.16 | -4.90% | 3,535 |
| Oct 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 111 |
| Oct 6, 2026 | 59.77 | 59.77 | 58.00 | 58.00 | 58.00 | -2.49% | 809 |
| Oct 5, 2026 | 60.93 | 60.93 | 59.16 | 59.48 | 59.48 | 2.55% | 459 |
| Oct 1, 2026 | 59.04 | 60.00 | 56.51 | 58.00 | 58.00 | -3.33% | 420 |
| Sep 30, 2026 | 60.00 | 61.20 | 59.01 | 60.00 | 60.00 | -1.53% | 165 |
| Sep 29, 2026 | 57.68 | 61.00 | 57.68 | 60.93 | 60.93 | 3.52% | 362 |
| Sep 28, 2026 | 59.05 | 59.05 | 58.71 | 58.86 | 58.86 | -0.24% | 42 |
| Sep 24, 2026 | 60.20 | 62.00 | 59.00 | 59.00 | 59.00 | -0.03% | 1,665 |
| Sep 23, 2026 | 58.40 | 59.02 | 58.40 | 59.02 | 59.02 | 1.48% | 11 |
| Sep 22, 2026 | 62.99 | 62.99 | 58.12 | 58.16 | 58.16 | 0.10% | 1,045 |
| Sep 21, 2026 | 58.27 | 62.91 | 58.00 | 58.10 | 58.10 | -1.29% | 113 |
| Sep 18, 2026 | 60.00 | 61.00 | 58.38 | 58.86 | 58.86 | 2.76% | 2,335 |
| Sep 17, 2026 | 58.99 | 58.99 | 57.16 | 57.28 | 57.28 | 0.40% | 129 |
| Sep 16, 2026 | 58.00 | 58.00 | 57.00 | 57.05 | 57.05 | -3.12% | 726 |
| Sep 15, 2026 | 58.99 | 59.80 | 58.00 | 58.89 | 58.89 | 1.83% | 751 |
| Sep 11, 2026 | 60.97 | 63.50 | 56.21 | 57.83 | 57.83 | -1.60% | 5,599 |
| Sep 10, 2026 | 59.00 | 60.32 | 58.50 | 58.77 | 58.77 | -1.03% | 5,303 |
| Sep 9, 2026 | 60.01 | 60.01 | 58.16 | 59.38 | 59.38 | -5.75% | 9,417 |
| Sep 8, 2026 | 62.88 | 63.00 | 62.88 | 63.00 | 63.00 | - | 677 |
| Sep 7, 2026 | 63.05 | 63.05 | 63.00 | 63.00 | 63.00 | -0.87% | 3 |
| Sep 4, 2026 | 65.00 | 65.00 | 63.55 | 63.55 | 63.55 | 3.76% | 7 |
| Sep 3, 2026 | 61.00 | 61.30 | 61.00 | 61.25 | 61.25 | -0.29% | 617 |
| Aug 31, 2026 | 64.77 | 64.77 | 61.43 | 61.43 | 61.43 | -3.26% | 1,528 |
| Aug 28, 2026 | 69.00 | 69.00 | 63.00 | 63.50 | 63.50 | 2.54% | 162 |
| Aug 27, 2026 | 61.02 | 63.00 | 60.06 | 61.93 | 61.93 | 1.49% | 639 |
| Aug 26, 2026 | 61.00 | 61.02 | 60.84 | 61.02 | 61.02 | -0.25% | 4 |
| Aug 25, 2026 | 67.80 | 67.80 | 60.41 | 61.17 | 61.17 | 1.70% | 2,020 |
| Aug 24, 2026 | 62.80 | 62.80 | 60.00 | 60.15 | 60.15 | -1.15% | 3,055 |
| Aug 21, 2026 | 57.45 | 60.85 | 57.45 | 60.85 | 60.85 | -0.25% | 106 |
| Aug 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 30 |
| Aug 19, 2026 | 60.30 | 61.00 | 60.02 | 61.00 | 61.00 | -1.61% | 240 |
| Aug 14, 2026 | 62.80 | 62.90 | 62.00 | 62.00 | 62.00 | -1.43% | 268 |
| Aug 12, 2026 | 64.90 | 64.90 | 61.51 | 62.90 | 62.90 | 1.45% | 594 |
| Aug 11, 2026 | 61.10 | 62.90 | 61.05 | 62.00 | 62.00 | 1.56% | 193 |
| Aug 10, 2026 | 61.01 | 62.59 | 61.01 | 61.05 | 61.05 | -2.58% | 30 |
| Aug 7, 2026 | 63.55 | 63.60 | 60.15 | 62.67 | 62.67 | -1.46% | 1,532 |
| Aug 6, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 9 |
| Aug 5, 2026 | 63.73 | 63.73 | 63.60 | 63.60 | 63.60 | -0.20% | 102 |
| Aug 4, 2026 | 61.70 | 63.73 | 61.51 | 63.73 | 63.73 | 2.28% | 20 |
| Aug 3, 2026 | 57.40 | 62.95 | 57.40 | 62.31 | 62.31 | 2.10% | 993 |