Pokarna Limited (BOM:532486)
India · Delayed Price · Currency is INR 777.95
-41.70 (-5.09%)
At close: Sep 4, 2025
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 784.00 | 826.90 | 776.35 | 818.05 | 818.05 | 5.36% | 14,535 |
| Sep 8, 2025 | 779.10 | 851.35 | 772.30 | 776.45 | 776.45 | 0.56% | 24,581 |
| Sep 5, 2025 | 787.95 | 790.45 | 766.10 | 772.15 | 772.15 | -0.75% | 7,413 |
| Sep 4, 2025 | 845.00 | 845.00 | 772.00 | 777.95 | 777.95 | -5.09% | 4,429 |
| Sep 3, 2025 | 850.00 | 861.95 | 811.25 | 819.65 | 819.65 | -3.29% | 9,605 |
| Sep 2, 2025 | 860.00 | 897.50 | 844.05 | 847.50 | 846.90 | -0.50% | 2,729 |
| Sep 1, 2025 | 885.00 | 891.50 | 846.35 | 851.80 | 851.20 | -3.42% | 4,880 |
| Aug 29, 2025 | 897.00 | 899.95 | 875.80 | 882.00 | 881.38 | -1.02% | 3,995 |
| Aug 28, 2025 | 974.95 | 974.95 | 887.20 | 891.05 | 890.42 | -4.63% | 3,189 |
| Aug 26, 2025 | 944.20 | 946.80 | 925.70 | 934.30 | 933.64 | -2.00% | 2,437 |
| Aug 25, 2025 | 952.25 | 966.40 | 937.65 | 953.40 | 952.73 | 0.62% | 3,522 |
| Aug 22, 2025 | 938.00 | 953.90 | 929.55 | 947.55 | 946.88 | 1.23% | 4,535 |
| Aug 21, 2025 | 942.00 | 955.35 | 933.95 | 936.00 | 935.34 | -0.63% | 1,747 |
| Aug 20, 2025 | 925.25 | 952.00 | 925.25 | 941.90 | 941.23 | 0.26% | 2,100 |
| Aug 19, 2025 | 927.30 | 945.70 | 916.80 | 939.50 | 938.84 | 1.60% | 4,688 |
| Aug 18, 2025 | 948.00 | 948.00 | 911.35 | 924.75 | 924.10 | 0.47% | 2,314 |
| Aug 14, 2025 | 916.60 | 928.05 | 906.50 | 920.45 | 919.80 | 0.14% | 3,337 |
| Aug 13, 2025 | 907.00 | 938.30 | 904.25 | 919.15 | 918.50 | 1.33% | 9,197 |
| Aug 12, 2025 | 904.10 | 922.60 | 900.00 | 907.05 | 906.41 | 0.33% | 1,725 |
| Aug 11, 2025 | 893.00 | 908.15 | 890.25 | 904.05 | 903.41 | 0.76% | 2,579 |
| Aug 8, 2025 | 909.80 | 909.80 | 887.30 | 897.25 | 896.62 | -1.05% | 6,688 |
| Aug 7, 2025 | 918.50 | 945.15 | 894.05 | 906.75 | 906.11 | -4.60% | 11,045 |
| Aug 6, 2025 | 943.95 | 965.45 | 908.00 | 950.50 | 949.83 | 3.22% | 5,450 |
| Aug 5, 2025 | 902.15 | 927.20 | 901.40 | 920.85 | 920.20 | 0.38% | 6,992 |
| Aug 4, 2025 | 914.65 | 921.20 | 890.25 | 917.35 | 916.70 | 4.39% | 5,274 |
| Aug 1, 2025 | 927.95 | 927.95 | 865.40 | 878.75 | 878.13 | -5.76% | 15,959 |
| Jul 31, 2025 | 900.00 | 949.95 | 834.70 | 932.50 | 931.84 | -2.89% | 34,806 |
| Jul 30, 2025 | 973.15 | 977.40 | 957.05 | 960.25 | 959.57 | -1.33% | 3,029 |
| Jul 29, 2025 | 942.95 | 985.00 | 942.00 | 973.15 | 972.46 | 3.10% | 4,627 |
| Jul 28, 2025 | 1,020.00 | 1,020.00 | 935.00 | 943.85 | 943.18 | -6.48% | 10,132 |
| Jul 25, 2025 | 1,020.05 | 1,030.70 | 1,005.00 | 1,009.25 | 1,008.54 | -2.04% | 7,245 |
| Jul 24, 2025 | 1,026.05 | 1,037.50 | 1,021.30 | 1,030.30 | 1,029.57 | 0.41% | 2,444 |
| Jul 23, 2025 | 1,030.10 | 1,040.00 | 1,023.15 | 1,026.05 | 1,025.32 | -1.30% | 3,224 |
| Jul 22, 2025 | 1,035.05 | 1,056.00 | 1,030.70 | 1,039.55 | 1,038.81 | 1.04% | 5,153 |
| Jul 21, 2025 | 1,044.70 | 1,046.35 | 1,027.00 | 1,028.90 | 1,028.17 | -2.38% | 1,132 |
| Jul 18, 2025 | 1,058.65 | 1,066.35 | 1,046.55 | 1,054.00 | 1,053.25 | -0.90% | 2,912 |
| Jul 17, 2025 | 1,024.15 | 1,069.00 | 1,016.45 | 1,063.60 | 1,062.85 | 4.70% | 6,298 |
| Jul 16, 2025 | 1,019.60 | 1,029.50 | 1,013.00 | 1,015.85 | 1,015.13 | -0.70% | 1,564 |
| Jul 15, 2025 | 1,035.95 | 1,036.00 | 1,020.00 | 1,023.05 | 1,022.33 | -0.01% | 1,016 |
| Jul 14, 2025 | 1,026.65 | 1,035.90 | 1,016.30 | 1,023.15 | 1,022.43 | 0.65% | 2,106 |
| Jul 11, 2025 | 1,041.00 | 1,050.85 | 1,011.35 | 1,016.50 | 1,015.78 | -1.98% | 13,904 |
| Jul 10, 2025 | 1,034.55 | 1,041.90 | 1,027.80 | 1,037.00 | 1,036.27 | 0.29% | 3,776 |
| Jul 9, 2025 | 1,034.55 | 1,044.50 | 1,030.50 | 1,034.00 | 1,033.27 | -0.46% | 1,402 |
| Jul 8, 2025 | 1,045.00 | 1,062.80 | 1,020.85 | 1,038.75 | 1,038.02 | -0.30% | 5,001 |
| Jul 7, 2025 | 1,051.45 | 1,056.70 | 1,037.85 | 1,041.90 | 1,041.16 | -2.73% | 4,939 |
| Jul 4, 2025 | 1,083.60 | 1,098.80 | 1,046.65 | 1,071.10 | 1,070.34 | -0.56% | 3,414 |
| Jul 3, 2025 | 1,093.65 | 1,103.95 | 1,074.10 | 1,077.10 | 1,076.34 | -0.64% | 3,763 |
| Jul 2, 2025 | 1,097.85 | 1,103.20 | 1,076.10 | 1,084.00 | 1,083.23 | 0.87% | 12,111 |
| Jul 1, 2025 | 1,010.00 | 1,110.00 | 1,010.00 | 1,074.65 | 1,073.89 | 6.65% | 27,181 |
| Jun 30, 2025 | 1,008.20 | 1,031.15 | 998.00 | 1,007.65 | 1,006.94 | 0.04% | 8,437 |