Pondy Oxides And Chemicals Limited (BOM:532626)
India · Delayed Price · Currency is INR 1,433.70
-3.20 (-0.22%)
At close: May 8, 2026
BOM:532626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,454.15 | 1,481.90 | 1,414.10 | 1,433.70 | 1,433.70 | -0.22% | 20,431 |
| May 7, 2026 | 1,395.00 | 1,448.00 | 1,395.00 | 1,436.90 | 1,436.90 | 3.49% | 24,235 |
| May 6, 2026 | 1,384.00 | 1,404.40 | 1,365.15 | 1,388.45 | 1,388.45 | 0.23% | 12,212 |
| May 5, 2026 | 1,374.00 | 1,420.00 | 1,363.70 | 1,385.30 | 1,385.30 | 0.80% | 13,965 |
| May 4, 2026 | 1,402.05 | 1,406.85 | 1,350.10 | 1,374.35 | 1,374.35 | -0.39% | 21,529 |
| Apr 30, 2026 | 1,329.95 | 1,388.20 | 1,306.80 | 1,379.75 | 1,379.75 | 4.68% | 41,638 |
| Apr 29, 2026 | 1,244.75 | 1,325.00 | 1,235.00 | 1,318.05 | 1,318.05 | 6.68% | 29,934 |
| Apr 28, 2026 | 1,241.00 | 1,247.30 | 1,229.50 | 1,235.50 | 1,235.50 | 0.09% | 6,290 |
| Apr 27, 2026 | 1,226.75 | 1,245.00 | 1,202.55 | 1,234.40 | 1,234.40 | 2.16% | 7,153 |
| Apr 24, 2026 | 1,217.55 | 1,218.00 | 1,177.80 | 1,208.25 | 1,208.25 | 0.25% | 7,556 |
| Apr 23, 2026 | 1,200.05 | 1,233.00 | 1,174.85 | 1,205.20 | 1,205.20 | 1.07% | 6,996 |
| Apr 22, 2026 | 1,178.10 | 1,195.90 | 1,163.10 | 1,192.40 | 1,192.40 | 1.21% | 4,846 |
| Apr 21, 2026 | 1,188.00 | 1,209.85 | 1,173.30 | 1,178.10 | 1,178.10 | -0.83% | 7,235 |
| Apr 20, 2026 | 1,255.65 | 1,255.65 | 1,181.00 | 1,188.00 | 1,188.00 | -3.94% | 9,163 |
| Apr 17, 2026 | 1,260.00 | 1,267.40 | 1,229.85 | 1,236.75 | 1,236.75 | -1.13% | 7,983 |
| Apr 16, 2026 | 1,215.00 | 1,262.50 | 1,213.80 | 1,250.90 | 1,250.90 | 3.46% | 24,289 |
| Apr 15, 2026 | 1,195.95 | 1,225.75 | 1,195.95 | 1,209.10 | 1,209.10 | 2.82% | 6,953 |
| Apr 13, 2026 | 1,154.45 | 1,182.75 | 1,140.80 | 1,175.90 | 1,175.90 | -1.35% | 11,602 |
| Apr 10, 2026 | 1,170.75 | 1,203.00 | 1,161.60 | 1,192.00 | 1,192.00 | 2.92% | 12,679 |
| Apr 9, 2026 | 1,175.70 | 1,188.00 | 1,145.00 | 1,158.15 | 1,158.15 | -0.88% | 12,074 |
| Apr 8, 2026 | 1,155.05 | 1,171.20 | 1,135.00 | 1,168.40 | 1,168.40 | 6.23% | 11,413 |
| Apr 7, 2026 | 1,106.05 | 1,124.15 | 1,086.10 | 1,099.90 | 1,099.90 | 0.45% | 7,394 |
| Apr 6, 2026 | 1,085.90 | 1,101.75 | 1,056.20 | 1,095.00 | 1,095.00 | 0.76% | 6,296 |
| Apr 2, 2026 | 1,105.70 | 1,105.70 | 1,051.95 | 1,086.70 | 1,086.70 | -1.12% | 4,946 |
| Apr 1, 2026 | 1,034.10 | 1,107.00 | 1,034.10 | 1,099.00 | 1,099.00 | 8.48% | 13,168 |
| Mar 30, 2026 | 1,053.10 | 1,075.15 | 1,003.60 | 1,013.10 | 1,013.10 | -5.71% | 30,355 |
| 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 |