Pondy Oxides And Chemicals Limited (BOM:532626)
India · Delayed Price · Currency is INR 1,074.45
-22.75 (-2.07%)
At close: Mar 27, 2026
BOM:532626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,119.95 | 1,126.65 | 1,054.65 | 1,074.45 | 1,074.45 | -2.07% | 10,050 |
| Mar 25, 2026 | 1,082.70 | 1,132.00 | 1,082.70 | 1,097.20 | 1,097.20 | 3.46% | 6,143 |
| Mar 24, 2026 | 1,028.00 | 1,071.65 | 1,008.00 | 1,060.50 | 1,060.50 | 3.82% | 9,358 |
| Mar 23, 2026 | 1,044.90 | 1,059.70 | 981.00 | 1,021.45 | 1,021.45 | -2.76% | 16,689 |
| Mar 20, 2026 | 1,043.10 | 1,078.35 | 1,039.30 | 1,050.45 | 1,050.45 | 2.51% | 4,577 |
| Mar 19, 2026 | 1,061.00 | 1,061.00 | 1,016.00 | 1,024.75 | 1,024.75 | -4.55% | 8,833 |
| Mar 18, 2026 | 1,046.95 | 1,085.95 | 1,046.70 | 1,073.55 | 1,073.55 | 3.60% | 6,786 |
| Mar 17, 2026 | 1,050.00 | 1,060.10 | 1,028.80 | 1,036.20 | 1,036.20 | -0.46% | 7,474 |
| Mar 16, 2026 | 1,053.25 | 1,059.95 | 1,016.95 | 1,040.95 | 1,040.95 | -1.17% | 9,991 |
| Mar 13, 2026 | 1,094.20 | 1,094.30 | 1,050.00 | 1,053.30 | 1,053.30 | -4.54% | 8,011 |
| Mar 12, 2026 | 1,094.90 | 1,130.95 | 1,075.00 | 1,103.35 | 1,103.35 | 0.66% | 8,104 |
| Mar 11, 2026 | 1,099.95 | 1,122.00 | 1,090.10 | 1,096.15 | 1,096.15 | 1.11% | 8,318 |
| Mar 10, 2026 | 1,070.80 | 1,088.60 | 1,059.80 | 1,084.15 | 1,084.15 | 3.48% | 5,214 |
| Mar 9, 2026 | 1,046.60 | 1,068.95 | 1,033.05 | 1,047.70 | 1,047.70 | -2.28% | 8,625 |
| Mar 6, 2026 | 1,080.20 | 1,099.00 | 1,067.60 | 1,072.10 | 1,072.10 | -0.75% | 9,172 |
| Mar 5, 2026 | 1,104.90 | 1,104.90 | 1,048.85 | 1,080.20 | 1,080.20 | 1.02% | 7,350 |
| Mar 4, 2026 | 1,076.00 | 1,099.35 | 1,055.30 | 1,069.25 | 1,069.25 | -3.12% | 15,360 |
| Mar 2, 2026 | 1,074.40 | 1,126.00 | 1,074.40 | 1,103.70 | 1,103.70 | -3.43% | 10,140 |
| Feb 27, 2026 | 1,164.95 | 1,165.10 | 1,122.00 | 1,142.90 | 1,142.90 | -1.60% | 10,774 |
| Feb 26, 2026 | 1,174.95 | 1,189.45 | 1,154.35 | 1,161.50 | 1,161.50 | 0.90% | 9,340 |
| Feb 25, 2026 | 1,137.90 | 1,163.20 | 1,128.55 | 1,151.10 | 1,151.10 | 3.46% | 7,935 |
| Feb 24, 2026 | 1,126.05 | 1,145.00 | 1,078.00 | 1,112.60 | 1,112.60 | -2.91% | 9,568 |
| Feb 23, 2026 | 1,183.65 | 1,184.70 | 1,132.05 | 1,145.90 | 1,145.90 | -1.86% | 7,888 |
| Feb 20, 2026 | 1,175.25 | 1,183.00 | 1,160.00 | 1,167.60 | 1,167.60 | -1.55% | 4,641 |
| Feb 19, 2026 | 1,234.95 | 1,234.95 | 1,184.20 | 1,186.00 | 1,186.00 | -0.74% | 3,141 |
| Feb 18, 2026 | 1,192.00 | 1,222.00 | 1,182.60 | 1,194.80 | 1,194.80 | 0.29% | 7,341 |
| Feb 17, 2026 | 1,187.00 | 1,206.35 | 1,187.00 | 1,191.30 | 1,191.30 | -0.31% | 4,870 |
| Feb 16, 2026 | 1,193.25 | 1,212.55 | 1,179.30 | 1,195.00 | 1,195.00 | 0.23% | 8,143 |
| Feb 13, 2026 | 1,246.95 | 1,246.95 | 1,185.95 | 1,192.25 | 1,192.25 | -2.47% | 5,699 |
| 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 |