Pokarna Limited (BOM:532486)
India · Delayed Price · Currency is INR 807.75
+27.25 (3.49%)
At close: Sep 11, 2026
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 774.35 | 818.60 | 755.00 | 807.75 | 807.75 | 3.49% | 18,413 |
| Sep 10, 2026 | 788.45 | 880.00 | 772.50 | 780.50 | 780.50 | 0.22% | 30,132 |
| Sep 9, 2026 | 789.85 | 789.85 | 773.90 | 778.80 | 778.80 | -0.93% | 2,768 |
| Sep 8, 2026 | 803.00 | 803.00 | 783.15 | 786.10 | 786.10 | -2.29% | 5,720 |
| Sep 7, 2026 | 820.00 | 829.35 | 799.50 | 804.50 | 804.50 | -1.55% | 12,499 |
| Sep 4, 2026 | 835.00 | 838.80 | 813.50 | 817.15 | 817.15 | -1.83% | 4,896 |
| Sep 3, 2026 | 844.00 | 844.00 | 826.20 | 832.35 | 832.35 | -0.73% | 953 |
| Sep 2, 2026 | 835.00 | 845.25 | 825.10 | 838.45 | 838.45 | -0.47% | 963 |
| Sep 1, 2026 | 854.00 | 855.45 | 840.00 | 842.40 | 842.40 | -1.34% | 2,529 |
| Aug 31, 2026 | 861.35 | 867.90 | 851.10 | 853.85 | 853.85 | -2.42% | 2,063 |
| Aug 28, 2026 | 878.25 | 886.25 | 856.80 | 875.05 | 875.05 | 2.36% | 2,114 |
| Aug 27, 2026 | 872.75 | 872.75 | 851.80 | 854.85 | 854.85 | -1.88% | 3,200 |
| Aug 26, 2026 | 883.10 | 883.10 | 868.50 | 871.25 | 871.25 | -0.67% | 1,180 |
| Aug 25, 2026 | 877.70 | 888.60 | 874.60 | 877.15 | 877.15 | -0.06% | 1,657 |
| Aug 24, 2026 | 904.00 | 904.00 | 860.95 | 877.65 | 877.65 | -2.03% | 1,998 |
| Aug 21, 2026 | 881.60 | 964.00 | 872.70 | 895.85 | 895.85 | 0.68% | 6,165 |
| Aug 20, 2026 | 905.00 | 913.75 | 883.75 | 889.80 | 889.80 | -1.36% | 3,040 |
| Aug 19, 2026 | 925.40 | 925.40 | 895.45 | 902.10 | 902.10 | -2.74% | 3,110 |
| Aug 18, 2026 | 949.15 | 949.90 | 917.20 | 927.55 | 927.55 | -0.90% | 1,727 |
| Aug 17, 2026 | 969.20 | 969.20 | 933.75 | 936.00 | 936.00 | -1.46% | 3,113 |
| Aug 14, 2026 | 969.05 | 969.30 | 945.00 | 949.90 | 949.90 | -1.94% | 1,280 |
| Aug 13, 2026 | 1,004.85 | 1,005.00 | 959.30 | 968.65 | 968.65 | -1.99% | 7,011 |
| Aug 12, 2026 | 980.00 | 1,023.00 | 968.50 | 988.30 | 988.30 | 0.94% | 9,923 |
| Aug 11, 2026 | 960.95 | 982.40 | 941.00 | 979.10 | 979.10 | 2.33% | 6,405 |
| Aug 10, 2026 | 1,030.85 | 1,079.20 | 950.50 | 956.85 | 956.85 | -2.93% | 36,551 |
| Aug 7, 2026 | 961.10 | 1,013.50 | 961.10 | 985.70 | 985.70 | 1.91% | 15,956 |
| Aug 6, 2026 | 960.00 | 1,000.00 | 945.95 | 967.20 | 967.20 | 0.57% | 5,694 |
| Aug 5, 2026 | 931.00 | 985.05 | 928.85 | 961.75 | 961.75 | 3.28% | 2,988 |
| Aug 4, 2026 | 930.35 | 938.55 | 920.55 | 931.20 | 931.20 | -0.32% | 1,071 |
| Aug 3, 2026 | 930.00 | 948.40 | 929.00 | 934.15 | 934.15 | -0.15% | 4,072 |
| Jul 31, 2026 | 930.00 | 946.00 | 930.00 | 935.60 | 935.60 | 1.78% | 3,056 |
| Jul 30, 2026 | 917.95 | 934.00 | 907.25 | 919.20 | 919.20 | -0.03% | 984 |
| Jul 29, 2026 | 931.10 | 935.85 | 914.00 | 919.50 | 919.50 | -0.47% | 2,136 |
| Jul 28, 2026 | 923.40 | 929.15 | 907.25 | 923.85 | 923.85 | -0.99% | 2,332 |
| Jul 27, 2026 | 941.30 | 960.00 | 930.60 | 933.10 | 933.10 | 0.61% | 2,489 |
| Jul 24, 2026 | 938.00 | 938.00 | 912.05 | 927.45 | 927.45 | -0.99% | 3,136 |
| Jul 23, 2026 | 950.00 | 970.35 | 931.60 | 936.70 | 936.70 | -1.39% | 4,156 |
| Jul 22, 2026 | 979.80 | 979.80 | 945.00 | 949.90 | 949.90 | -3.35% | 3,987 |
| Jul 21, 2026 | 980.10 | 990.00 | 968.05 | 982.85 | 982.85 | 1.13% | 1,980 |
| Jul 20, 2026 | 972.90 | 982.80 | 960.00 | 971.85 | 971.85 | 1.01% | 1,046 |
| Jul 17, 2026 | 999.00 | 999.00 | 953.50 | 962.75 | 962.15 | -3.33% | 8,736 |
| Jul 16, 2026 | 1,005.00 | 1,018.00 | 992.95 | 995.90 | 995.28 | -0.69% | 2,532 |
| Jul 15, 2026 | 1,017.95 | 1,026.45 | 998.00 | 1,002.80 | 1,002.18 | -1.24% | 1,262 |
| Jul 14, 2026 | 996.00 | 1,022.00 | 996.00 | 1,015.40 | 1,014.77 | 0.13% | 3,034 |
| Jul 13, 2026 | 1,041.05 | 1,041.05 | 989.65 | 1,014.05 | 1,013.42 | -2.77% | 7,359 |
| Jul 10, 2026 | 1,045.00 | 1,067.40 | 1,038.10 | 1,042.90 | 1,042.25 | 1.02% | 2,906 |
| Jul 9, 2026 | 1,001.20 | 1,060.00 | 1,001.20 | 1,032.40 | 1,031.76 | 4.12% | 3,676 |
| Jul 8, 2026 | 988.95 | 1,019.20 | 976.90 | 991.55 | 990.93 | 0.24% | 3,357 |
| Jul 7, 2026 | 1,032.40 | 1,032.40 | 986.45 | 989.15 | 988.53 | -3.09% | 2,243 |
| Jul 6, 2026 | 1,022.45 | 1,040.15 | 1,010.80 | 1,020.65 | 1,020.01 | -0.43% | 2,227 |