Pokarna Limited (BOM:532486)
India · Delayed Price · Currency is INR 1,090.20
+38.85 (3.70%)
At close: Feb 12, 2026
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 772.00 | 809.05 | 772.00 | 783.10 | 783.10 | 1.41% | 2,469 |
| Jan 14, 2026 | 777.30 | 780.00 | 763.95 | 772.20 | 772.20 | -0.64% | 1,506 |
| Jan 13, 2026 | 777.05 | 799.00 | 774.30 | 777.20 | 777.20 | 0.03% | 4,045 |
| Jan 12, 2026 | 745.00 | 788.50 | 730.80 | 777.00 | 777.00 | 2.75% | 3,031 |
| Jan 9, 2026 | 776.50 | 785.10 | 748.00 | 756.20 | 756.20 | -3.32% | 3,130 |
| Jan 8, 2026 | 805.70 | 807.00 | 776.45 | 782.20 | 782.20 | -3.10% | 4,135 |
| Jan 7, 2026 | 820.85 | 820.85 | 806.20 | 807.25 | 807.25 | -0.28% | 1,131 |
| Jan 6, 2026 | 825.20 | 827.85 | 805.65 | 809.50 | 809.50 | -2.47% | 2,280 |
| Jan 5, 2026 | 844.95 | 852.10 | 827.35 | 830.00 | 830.00 | -1.91% | 2,701 |
| Jan 2, 2026 | 838.35 | 855.25 | 835.15 | 846.20 | 846.20 | 0.64% | 3,046 |
| Jan 1, 2026 | 830.55 | 843.00 | 826.00 | 840.80 | 840.80 | 1.21% | 1,245 |
| Dec 31, 2025 | 811.60 | 831.00 | 803.30 | 830.75 | 830.75 | 3.27% | 3,177 |
| Dec 30, 2025 | 810.75 | 820.00 | 803.40 | 804.45 | 804.45 | -1.33% | 1,709 |
| Dec 29, 2025 | 824.85 | 831.70 | 809.30 | 815.30 | 815.30 | -1.16% | 1,263 |
| Dec 26, 2025 | 834.40 | 845.95 | 820.00 | 824.90 | 824.90 | -1.14% | 2,346 |
| Dec 24, 2025 | 865.90 | 865.90 | 829.90 | 834.40 | 834.40 | -2.04% | 1,881 |
| Dec 23, 2025 | 853.05 | 865.50 | 848.80 | 851.75 | 851.75 | -1.00% | 1,746 |
| Dec 22, 2025 | 838.65 | 866.10 | 825.00 | 860.35 | 860.35 | 1.24% | 6,171 |
| Dec 19, 2025 | 834.25 | 850.30 | 829.30 | 849.80 | 849.80 | 1.41% | 1,344 |
| Dec 18, 2025 | 844.85 | 852.00 | 833.35 | 837.95 | 837.95 | -1.91% | 1,592 |
| Dec 17, 2025 | 836.40 | 861.40 | 827.70 | 854.30 | 854.30 | 2.42% | 4,627 |
| Dec 16, 2025 | 841.80 | 852.60 | 827.60 | 834.10 | 834.10 | -2.14% | 1,890 |
| Dec 15, 2025 | 845.05 | 856.75 | 845.00 | 852.35 | 852.35 | -1.34% | 3,023 |
| Dec 12, 2025 | 826.40 | 888.40 | 826.40 | 863.90 | 863.90 | 4.54% | 7,060 |
| Dec 11, 2025 | 816.00 | 830.60 | 815.90 | 826.40 | 826.40 | 0.36% | 2,135 |
| Dec 10, 2025 | 833.75 | 848.20 | 818.20 | 823.40 | 823.40 | -0.41% | 3,614 |
| Dec 9, 2025 | 811.20 | 840.70 | 788.50 | 826.80 | 826.80 | 1.80% | 3,722 |
| Dec 8, 2025 | 843.05 | 860.30 | 809.55 | 812.15 | 812.15 | -3.29% | 3,752 |
| Dec 5, 2025 | 862.85 | 862.85 | 836.90 | 839.75 | 839.75 | -2.68% | 3,036 |
| Dec 4, 2025 | 871.20 | 883.15 | 860.15 | 862.85 | 862.85 | -0.95% | 2,355 |