Pondy Oxides And Chemicals Limited (BOM:532626)
India · Delayed Price · Currency is INR 1,222.50
-15.40 (-1.24%)
At close: Feb 12, 2026
BOM:532626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,238.35 | 1,250.15 | 1,213.50 | 1,222.50 | 1,222.50 | -1.24% | 7,247 |
| Feb 11, 2026 | 1,257.30 | 1,264.35 | 1,218.05 | 1,237.90 | 1,237.90 | -1.86% | 8,902 |
| Feb 10, 2026 | 1,275.00 | 1,295.00 | 1,253.95 | 1,261.35 | 1,261.35 | -1.18% | 4,754 |
| Feb 9, 2026 | 1,231.80 | 1,279.20 | 1,218.90 | 1,276.40 | 1,276.40 | 6.21% | 10,566 |
| Feb 6, 2026 | 1,279.95 | 1,279.95 | 1,198.45 | 1,201.80 | 1,201.80 | -3.91% | 7,696 |
| Feb 5, 2026 | 1,328.95 | 1,328.95 | 1,241.15 | 1,250.65 | 1,250.65 | -4.15% | 9,333 |
| Feb 4, 2026 | 1,309.55 | 1,334.15 | 1,296.95 | 1,304.75 | 1,304.75 | -0.35% | 9,338 |
| Feb 3, 2026 | 1,225.05 | 1,329.20 | 1,225.05 | 1,309.30 | 1,309.30 | 9.75% | 21,540 |
| Feb 2, 2026 | 1,189.95 | 1,203.80 | 1,153.65 | 1,192.95 | 1,192.95 | 0.32% | 10,233 |
| Feb 1, 2026 | 1,205.95 | 1,213.75 | 1,168.70 | 1,189.20 | 1,189.20 | 0.01% | 7,277 |
| Jan 30, 2026 | 1,246.60 | 1,254.10 | 1,175.00 | 1,189.05 | 1,189.05 | -4.69% | 24,104 |
| Jan 29, 2026 | 1,279.90 | 1,297.35 | 1,163.70 | 1,247.55 | 1,247.55 | -1.28% | 64,330 |
| Jan 28, 2026 | 1,333.30 | 1,378.00 | 1,251.40 | 1,263.70 | 1,263.70 | -3.98% | 43,551 |
| Jan 27, 2026 | 1,301.95 | 1,337.15 | 1,269.85 | 1,316.10 | 1,316.10 | 2.32% | 17,437 |
| Jan 23, 2026 | 1,324.05 | 1,364.60 | 1,277.55 | 1,286.25 | 1,286.25 | -2.96% | 10,759 |
| Jan 22, 2026 | 1,307.55 | 1,337.50 | 1,292.50 | 1,325.55 | 1,325.55 | 4.16% | 13,633 |
| Jan 21, 2026 | 1,280.35 | 1,308.25 | 1,244.65 | 1,272.65 | 1,272.65 | -1.52% | 21,178 |
| Jan 20, 2026 | 1,375.85 | 1,387.45 | 1,280.25 | 1,292.35 | 1,292.35 | -6.14% | 16,443 |
| Jan 19, 2026 | 1,389.25 | 1,429.00 | 1,374.20 | 1,376.90 | 1,376.90 | -2.25% | 11,829 |
| Jan 16, 2026 | 1,441.65 | 1,460.00 | 1,403.00 | 1,408.60 | 1,408.60 | -2.46% | 9,621 |
| Jan 14, 2026 | 1,399.95 | 1,498.00 | 1,393.45 | 1,444.10 | 1,444.10 | 4.06% | 31,643 |
| Jan 13, 2026 | 1,367.00 | 1,395.00 | 1,339.35 | 1,387.75 | 1,387.75 | 1.85% | 16,166 |
| Jan 12, 2026 | 1,374.15 | 1,388.90 | 1,323.05 | 1,362.60 | 1,362.60 | -2.65% | 16,108 |
| Jan 9, 2026 | 1,449.95 | 1,451.20 | 1,382.15 | 1,399.65 | 1,399.65 | -3.48% | 12,408 |
| Jan 8, 2026 | 1,470.05 | 1,473.65 | 1,445.00 | 1,450.05 | 1,450.05 | -1.97% | 47,424 |
| Jan 7, 2026 | 1,521.00 | 1,522.85 | 1,475.70 | 1,479.25 | 1,479.25 | -2.32% | 8,344 |
| Jan 6, 2026 | 1,493.85 | 1,520.80 | 1,440.05 | 1,514.45 | 1,514.45 | 2.66% | 18,662 |
| Jan 5, 2026 | 1,526.70 | 1,578.10 | 1,463.60 | 1,475.15 | 1,475.15 | -4.15% | 17,465 |
| Jan 2, 2026 | 1,529.05 | 1,543.85 | 1,501.15 | 1,539.05 | 1,539.05 | 1.31% | 21,068 |
| Jan 1, 2026 | 1,430.05 | 1,554.85 | 1,430.05 | 1,519.15 | 1,519.15 | 4.28% | 39,627 |
| Dec 31, 2025 | 1,457.25 | 1,474.00 | 1,440.00 | 1,456.75 | 1,456.75 | 0.13% | 5,905 |
| Dec 30, 2025 | 1,453.40 | 1,468.00 | 1,426.35 | 1,454.90 | 1,454.90 | 0.11% | 10,313 |
| Dec 29, 2025 | 1,456.35 | 1,485.25 | 1,442.30 | 1,453.35 | 1,453.35 | 0.16% | 16,468 |
| Dec 26, 2025 | 1,401.40 | 1,466.00 | 1,400.80 | 1,451.10 | 1,451.10 | 3.61% | 74,163 |
| Dec 24, 2025 | 1,389.30 | 1,427.90 | 1,382.20 | 1,400.50 | 1,400.50 | 0.81% | 15,280 |
| Dec 23, 2025 | 1,379.85 | 1,393.70 | 1,341.00 | 1,389.25 | 1,389.25 | 1.94% | 14,014 |
| Dec 22, 2025 | 1,309.85 | 1,367.00 | 1,309.85 | 1,362.80 | 1,362.80 | 4.66% | 19,681 |
| Dec 19, 2025 | 1,272.05 | 1,303.95 | 1,272.05 | 1,302.10 | 1,302.10 | 1.43% | 10,278 |
| Dec 18, 2025 | 1,270.00 | 1,285.00 | 1,250.45 | 1,283.80 | 1,283.80 | 1.02% | 8,518 |
| Dec 17, 2025 | 1,290.85 | 1,298.70 | 1,262.25 | 1,270.85 | 1,270.85 | -1.55% | 7,107 |
| Dec 16, 2025 | 1,300.65 | 1,300.70 | 1,286.45 | 1,290.85 | 1,290.85 | -0.76% | 3,633 |
| Dec 15, 2025 | 1,277.85 | 1,336.00 | 1,277.85 | 1,300.70 | 1,300.70 | -0.29% | 8,827 |
| Dec 12, 2025 | 1,275.55 | 1,307.75 | 1,275.55 | 1,304.45 | 1,304.45 | 2.27% | 7,730 |
| Dec 11, 2025 | 1,280.05 | 1,287.30 | 1,266.15 | 1,275.50 | 1,275.50 | -0.33% | 7,188 |
| Dec 10, 2025 | 1,314.95 | 1,336.15 | 1,275.00 | 1,279.70 | 1,279.70 | -2.50% | 9,412 |
| Dec 9, 2025 | 1,287.00 | 1,319.05 | 1,249.00 | 1,312.45 | 1,312.45 | 1.93% | 16,144 |
| Dec 8, 2025 | 1,317.90 | 1,317.90 | 1,268.60 | 1,287.65 | 1,287.65 | -0.98% | 26,322 |
| Dec 5, 2025 | 1,288.75 | 1,312.50 | 1,269.00 | 1,300.45 | 1,300.45 | 1.64% | 30,691 |
| Dec 4, 2025 | 1,256.00 | 1,283.25 | 1,241.25 | 1,279.45 | 1,279.45 | 2.52% | 10,083 |
| Dec 3, 2025 | 1,279.20 | 1,285.95 | 1,241.00 | 1,248.05 | 1,248.05 | -2.44% | 10,487 |