Pokarna Limited (BOM:532486)
India · Delayed Price · Currency is INR 868.60
+36.90 (4.44%)
At close: Apr 1, 2026
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 914.00 | 914.00 | 854.45 | 868.60 | 868.60 | 4.44% | 5,594 |
| Mar 30, 2026 | 871.00 | 871.00 | 821.55 | 831.70 | 831.70 | -6.35% | 9,729 |
| Mar 27, 2026 | 921.05 | 934.35 | 875.30 | 888.05 | 888.05 | -3.89% | 9,432 |
| Mar 25, 2026 | 895.10 | 965.35 | 883.50 | 924.00 | 924.00 | 5.29% | 115,081 |
| Mar 24, 2026 | 834.20 | 878.10 | 799.00 | 877.60 | 877.60 | 9.93% | 7,571 |
| Mar 23, 2026 | 815.10 | 818.15 | 790.70 | 798.30 | 798.30 | -3.73% | 6,286 |
| Mar 20, 2026 | 835.10 | 851.35 | 823.40 | 829.25 | 829.25 | -0.69% | 1,306 |
| Mar 19, 2026 | 848.00 | 849.35 | 828.70 | 835.00 | 835.00 | -3.71% | 2,882 |
| Mar 18, 2026 | 868.50 | 881.70 | 859.40 | 867.20 | 867.20 | 1.07% | 833 |
| Mar 17, 2026 | 859.95 | 865.30 | 852.10 | 858.00 | 858.00 | -0.47% | 650 |
| Mar 16, 2026 | 839.05 | 879.00 | 826.15 | 862.05 | 862.05 | 0.82% | 4,630 |
| Mar 13, 2026 | 880.00 | 880.00 | 847.05 | 855.05 | 855.05 | -3.56% | 6,481 |
| Mar 12, 2026 | 882.00 | 895.00 | 866.55 | 886.60 | 886.60 | -1.58% | 3,863 |
| Mar 11, 2026 | 897.90 | 915.30 | 879.45 | 900.85 | 900.85 | 1.87% | 2,663 |
| Mar 10, 2026 | 889.20 | 892.00 | 874.00 | 884.35 | 884.35 | 1.63% | 5,747 |
| Mar 9, 2026 | 870.00 | 874.35 | 850.50 | 870.20 | 870.20 | -2.99% | 3,106 |
| Mar 6, 2026 | 871.00 | 917.10 | 871.00 | 897.00 | 897.00 | 2.78% | 2,585 |
| Mar 5, 2026 | 890.85 | 890.85 | 859.90 | 872.75 | 872.75 | -0.10% | 1,213 |
| Mar 4, 2026 | 884.00 | 888.85 | 863.10 | 873.65 | 873.65 | -1.90% | 2,035 |
| Mar 2, 2026 | 887.95 | 895.95 | 853.00 | 890.60 | 890.60 | -1.72% | 2,855 |
| Feb 27, 2026 | 915.05 | 937.85 | 903.00 | 906.20 | 906.20 | -1.48% | 4,094 |
| Feb 26, 2026 | 922.10 | 947.50 | 910.30 | 919.85 | 919.85 | -0.24% | 2,619 |
| Feb 25, 2026 | 937.35 | 947.75 | 915.55 | 922.05 | 922.05 | -1.76% | 2,789 |
| Feb 24, 2026 | 998.05 | 1,000.00 | 924.20 | 938.55 | 938.55 | -4.02% | 6,754 |
| Feb 23, 2026 | 1,034.90 | 1,034.90 | 962.50 | 977.90 | 977.90 | -2.54% | 6,787 |
| Feb 20, 2026 | 1,063.20 | 1,064.00 | 1,001.30 | 1,003.40 | 1,003.40 | -4.10% | 5,734 |
| Feb 19, 2026 | 1,070.00 | 1,081.35 | 1,030.00 | 1,046.30 | 1,046.30 | -2.71% | 3,924 |
| Feb 18, 2026 | 1,098.00 | 1,125.20 | 1,067.50 | 1,075.40 | 1,075.40 | -1.39% | 7,293 |
| Feb 17, 2026 | 1,073.10 | 1,106.50 | 1,072.40 | 1,090.60 | 1,090.60 | 1.63% | 6,228 |
| Feb 16, 2026 | 1,080.00 | 1,099.40 | 1,062.00 | 1,073.10 | 1,073.10 | -1.06% | 3,571 |
| Feb 13, 2026 | 1,083.85 | 1,134.00 | 1,052.10 | 1,084.60 | 1,084.60 | -0.51% | 17,780 |
| Feb 12, 2026 | 1,027.55 | 1,129.70 | 1,025.00 | 1,090.20 | 1,090.20 | 3.70% | 24,818 |
| Feb 11, 2026 | 1,118.70 | 1,118.70 | 1,035.00 | 1,051.35 | 1,051.35 | -4.76% | 16,780 |
| Feb 10, 2026 | 1,119.50 | 1,146.85 | 1,071.35 | 1,103.85 | 1,103.85 | -1.04% | 66,219 |
| Feb 9, 2026 | 1,049.40 | 1,115.50 | 1,016.00 | 1,115.50 | 1,115.50 | 10.00% | 47,514 |
| Feb 6, 2026 | 1,073.95 | 1,078.40 | 1,010.50 | 1,014.10 | 1,014.10 | -8.21% | 79,317 |
| Feb 5, 2026 | 970.05 | 1,147.35 | 970.05 | 1,104.80 | 1,104.80 | 15.55% | 307,674 |
| Feb 4, 2026 | 900.00 | 994.35 | 891.55 | 956.15 | 956.15 | 9.92% | 331,258 |
| Feb 3, 2026 | 869.85 | 869.85 | 869.85 | 869.85 | 869.85 | 20.00% | 10,100 |
| Feb 2, 2026 | 701.90 | 732.00 | 692.55 | 724.90 | 724.90 | 3.28% | 1,982 |
| Feb 1, 2026 | 735.30 | 744.75 | 698.00 | 701.85 | 701.85 | -4.54% | 846 |
| Jan 30, 2026 | 754.05 | 754.05 | 730.45 | 735.25 | 735.25 | -2.05% | 1,298 |
| Jan 29, 2026 | 745.20 | 757.85 | 727.95 | 750.60 | 750.60 | 1.06% | 783 |
| Jan 28, 2026 | 734.40 | 750.00 | 727.00 | 742.75 | 742.75 | 1.14% | 1,574 |
| Jan 27, 2026 | 723.00 | 739.95 | 711.50 | 734.40 | 734.40 | 1.89% | 2,119 |
| Jan 23, 2026 | 749.00 | 749.00 | 712.90 | 720.75 | 720.75 | -3.95% | 2,147 |
| Jan 22, 2026 | 729.05 | 780.00 | 729.05 | 750.40 | 750.40 | 3.76% | 2,364 |
| Jan 21, 2026 | 712.30 | 730.10 | 706.50 | 723.20 | 723.20 | 1.08% | 2,671 |
| Jan 20, 2026 | 747.30 | 751.40 | 710.45 | 715.50 | 715.50 | -4.25% | 4,509 |
| Jan 19, 2026 | 765.00 | 770.00 | 742.15 | 747.25 | 747.25 | -4.58% | 2,315 |