Pokarna Limited (BOM:532486)
India · Delayed Price · Currency is INR 971.85
+9.70 (1.01%)
At close: Jul 20, 2026
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,039.95 | 1,054.00 | 1,012.50 | 1,025.05 | 1,024.41 | 0.01% | 3,154 |
| Jul 2, 2026 | 1,022.45 | 1,039.00 | 1,008.40 | 1,024.95 | 1,024.31 | 0.29% | 2,749 |
| Jul 1, 2026 | 1,040.00 | 1,040.00 | 1,008.30 | 1,022.00 | 1,021.36 | -1.28% | 3,605 |
| Jun 30, 2026 | 1,053.20 | 1,084.10 | 1,028.40 | 1,035.20 | 1,034.55 | -1.89% | 3,259 |
| Jun 29, 2026 | 1,086.00 | 1,091.20 | 1,030.00 | 1,055.10 | 1,054.44 | -2.77% | 10,866 |
| Jun 25, 2026 | 1,121.15 | 1,142.05 | 1,074.50 | 1,085.15 | 1,084.47 | -4.13% | 15,885 |
| Jun 24, 2026 | 1,079.80 | 1,142.00 | 1,075.00 | 1,131.85 | 1,131.14 | 3.43% | 20,428 |
| Jun 23, 2026 | 1,027.95 | 1,116.10 | 1,027.95 | 1,094.35 | 1,093.67 | 7.43% | 35,980 |
| Jun 22, 2026 | 960.00 | 1,035.00 | 954.85 | 1,018.65 | 1,018.02 | 7.12% | 15,448 |
| Jun 19, 2026 | 954.00 | 970.00 | 941.35 | 950.95 | 950.36 | 0.75% | 4,584 |
| Jun 18, 2026 | 909.50 | 955.40 | 906.75 | 943.90 | 943.31 | 4.25% | 10,913 |
| Jun 17, 2026 | 908.00 | 928.00 | 901.00 | 905.45 | 904.89 | -0.21% | 6,283 |
| Jun 16, 2026 | 882.45 | 929.80 | 870.00 | 907.35 | 906.78 | 4.11% | 9,006 |
| Jun 15, 2026 | 860.00 | 905.15 | 857.85 | 871.55 | 871.01 | 3.07% | 9,131 |
| Jun 12, 2026 | 819.00 | 850.00 | 819.00 | 845.60 | 845.07 | 2.55% | 3,731 |
| Jun 11, 2026 | 812.95 | 843.90 | 812.70 | 824.60 | 824.09 | 1.68% | 3,679 |
| Jun 10, 2026 | 828.60 | 849.00 | 807.00 | 811.00 | 810.49 | -1.43% | 8,481 |
| Jun 9, 2026 | 813.50 | 825.10 | 810.65 | 822.75 | 822.24 | 2.26% | 4,285 |
| Jun 8, 2026 | 814.05 | 821.00 | 802.85 | 804.55 | 804.05 | -2.31% | 1,628 |
| Jun 5, 2026 | 840.00 | 842.35 | 817.20 | 823.60 | 823.09 | -2.14% | 5,106 |
| Jun 4, 2026 | 823.00 | 861.95 | 823.00 | 841.60 | 841.08 | 2.26% | 5,705 |
| Jun 3, 2026 | 830.05 | 832.00 | 811.25 | 823.00 | 822.49 | -1.00% | 3,118 |
| Jun 2, 2026 | 810.20 | 852.55 | 800.00 | 831.35 | 830.83 | 2.31% | 5,339 |
| Jun 1, 2026 | 818.55 | 825.00 | 810.05 | 812.55 | 812.04 | 1.14% | 6,666 |
| May 29, 2026 | 799.95 | 825.75 | 782.00 | 803.40 | 802.90 | -1.33% | 18,343 |
| May 27, 2026 | 836.00 | 836.05 | 811.00 | 814.20 | 813.69 | -2.71% | 3,509 |
| May 26, 2026 | 849.95 | 867.40 | 821.70 | 836.90 | 836.38 | -2.32% | 4,280 |
| May 25, 2026 | 845.90 | 885.10 | 843.25 | 856.80 | 856.27 | 3.41% | 2,753 |
| May 22, 2026 | 817.70 | 837.65 | 812.00 | 828.55 | 828.03 | 0.72% | 3,824 |
| May 21, 2026 | 834.90 | 840.00 | 821.00 | 822.65 | 822.14 | -0.44% | 3,069 |
| May 20, 2026 | 831.20 | 860.65 | 800.00 | 826.25 | 825.74 | -2.15% | 2,583 |
| May 19, 2026 | 859.95 | 859.95 | 831.45 | 844.40 | 843.87 | 1.71% | 1,409 |
| May 18, 2026 | 818.00 | 833.85 | 810.95 | 830.20 | 829.68 | -0.89% | 1,466 |
| May 15, 2026 | 840.00 | 861.60 | 834.70 | 837.65 | 837.13 | -0.35% | 1,055 |
| May 14, 2026 | 840.75 | 856.85 | 830.35 | 840.60 | 840.08 | 0.69% | 931 |
| May 13, 2026 | 819.15 | 851.95 | 819.15 | 834.80 | 834.28 | 0.24% | 1,100 |
| May 12, 2026 | 866.25 | 866.25 | 821.00 | 832.80 | 832.28 | -3.51% | 1,612 |
| May 11, 2026 | 873.00 | 884.15 | 856.45 | 863.05 | 862.51 | -2.58% | 3,287 |
| May 8, 2026 | 894.00 | 904.85 | 883.00 | 885.95 | 885.40 | -1.22% | 3,304 |
| May 7, 2026 | 901.60 | 910.75 | 890.10 | 896.90 | 896.34 | 0.92% | 1,143 |