Pokarna Limited (BOM:532486)
India · Delayed Price · Currency is INR 828.55
+5.90 (0.72%)
At close: May 22, 2026
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 817.70 | 837.65 | 812.00 | 828.55 | 828.55 | 0.72% | 3,824 |
| May 21, 2026 | 834.90 | 840.00 | 821.00 | 822.65 | 822.65 | -0.44% | 3,069 |
| May 20, 2026 | 831.20 | 860.65 | 800.00 | 826.25 | 826.25 | -2.15% | 2,583 |
| May 19, 2026 | 859.95 | 859.95 | 831.45 | 844.40 | 844.40 | 1.71% | 1,409 |
| May 18, 2026 | 818.00 | 833.85 | 810.95 | 830.20 | 830.20 | -0.89% | 1,466 |
| May 15, 2026 | 840.00 | 861.60 | 834.70 | 837.65 | 837.65 | -0.35% | 1,055 |
| May 14, 2026 | 840.75 | 856.85 | 830.35 | 840.60 | 840.60 | 0.69% | 931 |
| May 13, 2026 | 819.15 | 851.95 | 819.15 | 834.80 | 834.80 | 0.24% | 1,100 |
| May 12, 2026 | 866.25 | 866.25 | 821.00 | 832.80 | 832.80 | -3.51% | 1,612 |
| May 11, 2026 | 873.00 | 884.15 | 856.45 | 863.05 | 863.05 | -2.58% | 3,287 |
| May 8, 2026 | 894.00 | 904.85 | 883.00 | 885.95 | 885.95 | -1.22% | 3,304 |
| May 7, 2026 | 901.60 | 910.75 | 890.10 | 896.90 | 896.90 | 0.92% | 1,143 |
| May 6, 2026 | 861.50 | 908.00 | 861.00 | 888.75 | 888.75 | 3.16% | 5,419 |
| May 5, 2026 | 862.10 | 876.00 | 853.30 | 861.50 | 861.50 | -0.19% | 52,990 |
| May 4, 2026 | 867.20 | 886.10 | 853.50 | 863.15 | 863.15 | -1.37% | 1,977 |
| Apr 30, 2026 | 890.95 | 890.95 | 862.80 | 875.10 | 875.10 | -0.95% | 3,024 |
| Apr 29, 2026 | 908.00 | 923.05 | 875.20 | 883.50 | 883.50 | -2.81% | 2,137 |
| Apr 28, 2026 | 910.00 | 914.15 | 901.65 | 909.00 | 909.00 | -0.31% | 1,189 |
| Apr 27, 2026 | 909.30 | 916.90 | 909.00 | 911.80 | 911.80 | 1.14% | 431 |
| Apr 24, 2026 | 914.90 | 924.90 | 899.30 | 901.55 | 901.55 | -1.46% | 2,155 |
| Apr 23, 2026 | 939.10 | 939.10 | 912.20 | 914.90 | 914.90 | -1.92% | 1,890 |
| Apr 22, 2026 | 938.00 | 941.70 | 930.45 | 932.85 | 932.85 | 0.32% | 2,678 |
| Apr 21, 2026 | 909.05 | 954.90 | 909.00 | 929.90 | 929.90 | 2.53% | 17,993 |
| Apr 20, 2026 | 930.05 | 939.85 | 906.20 | 906.95 | 906.95 | -2.33% | 3,834 |
| Apr 17, 2026 | 930.00 | 990.15 | 920.15 | 928.60 | 928.60 | 0.49% | 10,321 |
| Apr 16, 2026 | 913.55 | 931.20 | 900.00 | 924.05 | 924.05 | 2.33% | 11,635 |
| Apr 15, 2026 | 916.00 | 918.65 | 896.65 | 903.05 | 903.05 | 1.69% | 2,556 |
| Apr 13, 2026 | 894.95 | 909.70 | 872.35 | 888.05 | 888.05 | -0.77% | 3,568 |
| Apr 10, 2026 | 899.95 | 913.00 | 891.40 | 894.95 | 894.95 | 0.58% | 4,456 |
| Apr 9, 2026 | 929.90 | 937.00 | 880.00 | 889.80 | 889.80 | -3.51% | 3,800 |
| Apr 8, 2026 | 955.00 | 955.00 | 918.65 | 922.15 | 922.15 | 2.91% | 3,149 |
| Apr 7, 2026 | 895.00 | 908.40 | 879.75 | 896.05 | 896.05 | 0.22% | 1,603 |
| Apr 6, 2026 | 884.80 | 905.95 | 863.85 | 894.05 | 894.05 | 3.07% | 2,295 |
| Apr 2, 2026 | 860.00 | 875.40 | 836.00 | 867.45 | 867.45 | -0.13% | 2,684 |
| 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 |