Pondy Oxides And Chemicals Limited (BOM:532626)
India · Delayed Price · Currency is INR 1,160.45
-6.00 (-0.51%)
At close: Sep 29, 2025
BOM:532626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,213.05 | 1,213.05 | 1,163.90 | 1,166.45 | 1,166.45 | -3.50% | 30,863 |
| Sep 25, 2025 | 1,229.65 | 1,257.10 | 1,199.85 | 1,208.80 | 1,208.80 | -1.08% | 42,256 |
| Sep 24, 2025 | 1,288.95 | 1,291.30 | 1,213.00 | 1,221.95 | 1,221.95 | -5.21% | 36,821 |
| Sep 23, 2025 | 1,325.00 | 1,325.00 | 1,282.60 | 1,289.15 | 1,289.15 | -1.79% | 44,065 |
| Sep 22, 2025 | 1,334.75 | 1,360.00 | 1,291.30 | 1,312.70 | 1,312.70 | -0.99% | 58,187 |
| Sep 19, 2025 | 1,293.65 | 1,336.00 | 1,269.35 | 1,325.85 | 1,325.85 | 3.39% | 61,837 |
| Sep 18, 2025 | 1,305.05 | 1,324.35 | 1,268.95 | 1,282.35 | 1,282.35 | -1.50% | 27,456 |
| Sep 17, 2025 | 1,314.25 | 1,353.95 | 1,290.00 | 1,301.85 | 1,301.85 | -0.03% | 64,139 |
| Sep 16, 2025 | 1,238.65 | 1,318.95 | 1,235.00 | 1,302.25 | 1,302.25 | 5.84% | 77,455 |
| Sep 15, 2025 | 1,263.45 | 1,267.75 | 1,224.10 | 1,230.35 | 1,230.35 | -2.55% | 18,224 |
| Sep 12, 2025 | 1,290.00 | 1,315.00 | 1,245.10 | 1,262.55 | 1,262.55 | -1.95% | 60,013 |
| Sep 11, 2025 | 1,243.90 | 1,303.00 | 1,221.65 | 1,287.65 | 1,287.65 | 5.33% | 92,503 |
| Sep 10, 2025 | 1,253.15 | 1,253.15 | 1,215.00 | 1,222.50 | 1,219.00 | 0.05% | 16,448 |
| Sep 9, 2025 | 1,281.35 | 1,287.95 | 1,217.30 | 1,221.95 | 1,218.45 | -4.43% | 25,456 |
| Sep 8, 2025 | 1,298.95 | 1,335.00 | 1,245.40 | 1,278.65 | 1,274.99 | 1.68% | 144,854 |
| Sep 5, 2025 | 1,154.85 | 1,269.85 | 1,145.10 | 1,257.55 | 1,253.95 | 10.42% | 126,417 |
| Sep 4, 2025 | 1,185.15 | 1,191.25 | 1,127.15 | 1,138.85 | 1,135.59 | -2.19% | 22,693 |
| Sep 3, 2025 | 1,075.05 | 1,173.55 | 1,075.05 | 1,164.40 | 1,161.07 | 7.64% | 79,118 |
| Sep 2, 2025 | 1,079.90 | 1,103.00 | 1,063.60 | 1,081.80 | 1,078.70 | 1.04% | 18,742 |
| Sep 1, 2025 | 1,056.00 | 1,078.00 | 1,052.00 | 1,070.70 | 1,067.64 | 1.90% | 22,425 |
| Aug 29, 2025 | 1,089.45 | 1,098.80 | 1,044.00 | 1,050.70 | 1,047.69 | -3.32% | 18,717 |
| Aug 28, 2025 | 1,075.35 | 1,110.00 | 1,059.00 | 1,086.75 | 1,083.64 | -0.30% | 30,517 |
| Aug 26, 2025 | 1,160.40 | 1,163.65 | 1,075.00 | 1,090.00 | 1,086.88 | -5.66% | 35,052 |
| Aug 25, 2025 | 1,109.00 | 1,166.00 | 1,090.15 | 1,155.40 | 1,152.09 | 5.55% | 74,338 |
| Aug 22, 2025 | 1,129.15 | 1,136.65 | 1,091.00 | 1,094.60 | 1,091.47 | -1.48% | 27,910 |
| Aug 21, 2025 | 1,070.00 | 1,150.20 | 1,063.60 | 1,111.00 | 1,107.82 | 5.38% | 86,028 |
| Aug 20, 2025 | 1,054.55 | 1,070.20 | 1,032.70 | 1,054.25 | 1,051.23 | -0.53% | 20,000 |
| Aug 19, 2025 | 1,048.00 | 1,069.90 | 1,031.10 | 1,059.85 | 1,056.82 | 2.37% | 11,258 |
| Aug 18, 2025 | 1,072.25 | 1,090.05 | 1,028.55 | 1,035.30 | 1,032.34 | -1.06% | 36,982 |
| Aug 14, 2025 | 1,130.35 | 1,130.35 | 1,013.05 | 1,046.40 | 1,043.40 | -6.63% | 96,735 |
| Aug 13, 2025 | 1,099.80 | 1,138.60 | 1,088.00 | 1,120.75 | 1,117.54 | 1.90% | 25,248 |
| Aug 12, 2025 | 1,127.05 | 1,160.00 | 1,086.85 | 1,099.85 | 1,096.70 | -1.92% | 26,368 |
| Aug 11, 2025 | 1,070.80 | 1,144.85 | 1,062.00 | 1,121.40 | 1,118.19 | 4.73% | 13,146 |
| Aug 8, 2025 | 1,110.00 | 1,110.00 | 1,061.80 | 1,070.80 | 1,067.73 | -2.84% | 2,911 |
| Aug 7, 2025 | 1,074.65 | 1,123.40 | 1,065.00 | 1,102.10 | 1,098.95 | -0.36% | 7,709 |
| Aug 6, 2025 | 1,147.90 | 1,147.90 | 1,053.05 | 1,106.10 | 1,102.93 | -0.89% | 19,696 |
| Aug 5, 2025 | 1,142.20 | 1,165.00 | 1,111.75 | 1,116.05 | 1,112.86 | -2.35% | 19,123 |
| Aug 4, 2025 | 1,163.60 | 1,198.90 | 1,115.00 | 1,142.85 | 1,139.58 | -1.78% | 14,655 |
| Aug 1, 2025 | 1,187.00 | 1,191.00 | 1,150.60 | 1,163.55 | 1,160.22 | -1.95% | 9,997 |
| Jul 31, 2025 | 1,172.05 | 1,209.00 | 1,099.20 | 1,186.70 | 1,183.30 | -0.41% | 38,876 |
| Jul 30, 2025 | 1,200.00 | 1,210.80 | 1,161.50 | 1,191.55 | 1,188.14 | 1.97% | 39,740 |
| Jul 29, 2025 | 1,141.05 | 1,174.00 | 1,116.00 | 1,168.50 | 1,165.16 | 3.25% | 64,594 |
| Jul 28, 2025 | 1,113.75 | 1,178.75 | 1,099.75 | 1,131.70 | 1,128.46 | 3.10% | 72,187 |
| Jul 25, 2025 | 1,101.90 | 1,156.60 | 1,081.25 | 1,097.70 | 1,094.56 | 0.07% | 136,913 |
| Jul 24, 2025 | 1,027.40 | 1,121.35 | 1,027.40 | 1,096.95 | 1,093.81 | 15.70% | 203,507 |
| Jul 23, 2025 | 950.00 | 953.55 | 906.30 | 948.10 | 945.39 | -1.22% | 30,185 |
| Jul 22, 2025 | 951.70 | 969.00 | 946.50 | 959.80 | 957.05 | 1.26% | 9,038 |
| Jul 21, 2025 | 995.75 | 1,002.80 | 940.95 | 947.90 | 945.19 | -4.62% | 38,163 |
| Jul 18, 2025 | 990.00 | 1,016.35 | 984.00 | 993.80 | 990.96 | 0.56% | 18,325 |
| Jul 17, 2025 | 970.10 | 998.35 | 962.10 | 988.25 | 985.42 | 1.48% | 34,832 |