Poona Dal and Oil Industries Limited (BOM:519359)
India · Delayed Price · Currency is INR 68.00
+0.24 (0.35%)
At close: Apr 17, 2026
BOM:519359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 73.30 | 73.30 | 62.21 | 63.10 | 63.10 | -3.07% | 2,727 |
| Mar 12, 2026 | 72.00 | 72.05 | 61.85 | 65.10 | 65.10 | -7.83% | 2,512 |
| Mar 11, 2026 | 68.40 | 71.00 | 61.00 | 70.63 | 70.63 | 8.49% | 1,229 |
| Mar 10, 2026 | 65.10 | 65.15 | 65.10 | 65.10 | 65.10 | -0.47% | 393 |
| Mar 9, 2026 | 66.30 | 70.05 | 63.16 | 65.41 | 65.41 | -8.48% | 1,213 |
| Mar 6, 2026 | 74.60 | 74.60 | 70.99 | 71.47 | 71.47 | -1.66% | 720 |
| Mar 5, 2026 | 78.90 | 78.90 | 66.01 | 72.68 | 72.68 | 8.15% | 3,079 |
| Mar 4, 2026 | 64.69 | 67.45 | 64.69 | 67.20 | 67.20 | 3.90% | 1,544 |
| Mar 2, 2026 | 65.82 | 67.45 | 64.68 | 64.68 | 64.68 | -1.25% | 261 |
| Feb 26, 2026 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | 1.69% | 433 |
| Feb 25, 2026 | 63.50 | 64.77 | 63.50 | 64.41 | 64.41 | 0.61% | 28 |
| Feb 24, 2026 | 67.65 | 67.65 | 64.00 | 64.02 | 64.02 | -5.46% | 192 |
| Feb 23, 2026 | 67.45 | 69.80 | 63.50 | 67.72 | 67.72 | -1.61% | 1,177 |
| Feb 20, 2026 | 68.00 | 68.85 | 66.00 | 68.83 | 68.83 | -0.15% | 197 |
| Feb 19, 2026 | 64.16 | 69.80 | 63.55 | 68.93 | 68.93 | 7.43% | 386 |
| Feb 18, 2026 | 63.60 | 64.16 | 63.50 | 64.16 | 64.16 | -2.71% | 225 |
| Feb 17, 2026 | 65.45 | 65.95 | 65.45 | 65.95 | 65.95 | 0.73% | 265 |
| Feb 16, 2026 | 67.53 | 68.94 | 63.50 | 65.47 | 65.47 | -1.12% | 1,336 |
| Feb 13, 2026 | 63.50 | 68.90 | 63.50 | 66.21 | 66.21 | 4.27% | 129 |
| Feb 12, 2026 | 63.12 | 63.81 | 63.12 | 63.50 | 63.50 | 0.60% | 770 |
| Feb 11, 2026 | 65.70 | 65.70 | 63.00 | 63.12 | 63.12 | -2.00% | 2,734 |
| Feb 10, 2026 | 63.10 | 66.89 | 63.10 | 64.41 | 64.41 | 2.08% | 357 |
| Feb 9, 2026 | 62.95 | 72.99 | 62.95 | 63.10 | 63.10 | 3.27% | 3,454 |
| Feb 6, 2026 | 64.65 | 64.65 | 60.15 | 61.10 | 61.10 | -3.00% | 296 |
| Feb 5, 2026 | 63.00 | 63.00 | 62.99 | 62.99 | 62.99 | 0.51% | 13 |
| Feb 4, 2026 | 61.42 | 63.00 | 60.75 | 62.67 | 62.67 | -0.52% | 1,424 |
| Feb 3, 2026 | 63.85 | 63.85 | 63.00 | 63.00 | 63.00 | 4.56% | 136 |
| Feb 2, 2026 | 62.00 | 62.00 | 60.00 | 60.25 | 60.25 | -2.82% | 395 |
| Feb 1, 2026 | 59.01 | 63.82 | 59.01 | 62.00 | 62.00 | -2.70% | 138 |