Pokarna Limited (BOM:532486)
India · Delayed Price · Currency is INR 929.90
+22.95 (2.53%)
At close: Apr 21, 2026
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |