Skip to main content
logo
Pondy Oxides And Chemicals Limited (BOM:532626)
India flag India · Delayed Price · Currency is INR
1,341.95
+20.15 (1.52%)
At close: Jun 19, 2026

BOM:532626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,332.451,365.551,313.001,341.951,341.951.52%12,882
Jun 18, 20261,349.751,351.701,315.051,321.801,321.80-0.90%7,736
Jun 17, 20261,324.851,351.851,307.751,333.801,333.802.19%13,655
Jun 16, 20261,303.151,318.501,277.251,305.251,305.251.62%8,155
Jun 15, 20261,300.001,303.201,275.001,284.451,284.451.74%12,332
Jun 12, 20261,206.101,275.001,193.501,262.501,262.506.55%14,320
Jun 11, 20261,212.051,213.001,179.451,184.901,184.90-2.37%5,079
Jun 10, 20261,240.251,243.151,210.001,213.701,213.70-1.53%6,237
Jun 9, 20261,222.751,246.001,213.751,232.601,232.600.11%19,293
Jun 8, 20261,279.701,282.851,222.101,231.201,231.20-4.26%16,236
Jun 5, 20261,315.351,315.351,281.551,285.951,285.95-1.32%12,022
Jun 4, 20261,318.601,339.151,297.851,303.201,303.20-1.01%11,197
Jun 3, 20261,338.351,366.501,295.851,316.501,316.50-1.67%15,280
Jun 2, 20261,288.201,343.701,284.651,338.801,338.803.86%23,548
Jun 1, 20261,299.751,328.951,266.001,289.051,289.050.33%19,703
May 29, 20261,328.951,349.551,275.601,284.801,284.80-1.44%29,498
May 27, 20261,395.051,395.051,273.851,303.551,303.55-6.53%96,232
May 26, 20261,515.401,534.701,376.901,394.551,394.55-7.34%33,336
May 25, 20261,495.351,555.001,479.001,505.001,505.001.47%59,105
May 22, 20261,449.151,516.051,443.651,483.151,483.152.41%7,242
May 21, 20261,480.001,483.351,423.001,448.201,448.20-0.61%10,957
May 20, 20261,516.051,541.851,438.451,457.151,457.15-4.89%16,363
May 19, 20261,549.951,604.951,517.451,532.051,532.05-0.46%21,492
May 18, 20261,551.951,578.751,490.001,539.101,539.10-0.28%18,864
May 15, 20261,555.001,595.751,521.951,543.451,543.45-0.18%27,216
May 14, 20261,458.651,618.601,458.651,546.201,546.206.05%55,068
May 13, 20261,306.951,470.451,306.951,458.001,458.0010.71%25,661
May 12, 20261,383.051,384.151,306.951,316.951,316.95-4.67%12,812
May 11, 20261,403.051,448.851,375.901,381.451,381.45-3.64%13,555
May 8, 20261,454.151,481.901,414.101,433.701,433.70-0.22%20,431
May 7, 20261,395.001,448.001,395.001,436.901,436.903.49%24,235
May 6, 20261,384.001,404.401,365.151,388.451,388.450.23%12,212
May 5, 20261,374.001,420.001,363.701,385.301,385.300.80%13,965
May 4, 20261,402.051,406.851,350.101,374.351,374.35-0.39%21,529
Apr 30, 20261,329.951,388.201,306.801,379.751,379.754.68%41,638
Apr 29, 20261,244.751,325.001,235.001,318.051,318.056.68%29,934
Apr 28, 20261,241.001,247.301,229.501,235.501,235.500.09%6,290
Apr 27, 20261,226.751,245.001,202.551,234.401,234.402.16%7,153
Apr 24, 20261,217.551,218.001,177.801,208.251,208.250.25%7,556
Apr 23, 20261,200.051,233.001,174.851,205.201,205.201.07%6,996
Apr 22, 20261,178.101,195.901,163.101,192.401,192.401.21%4,846
Apr 21, 20261,188.001,209.851,173.301,178.101,178.10-0.83%7,235
Apr 20, 20261,255.651,255.651,181.001,188.001,188.00-3.94%9,163
Apr 17, 20261,260.001,267.401,229.851,236.751,236.75-1.13%7,983
Apr 16, 20261,215.001,262.501,213.801,250.901,250.903.46%24,289
Apr 15, 20261,195.951,225.751,195.951,209.101,209.102.82%6,953
Apr 13, 20261,154.451,182.751,140.801,175.901,175.90-1.35%11,602
Apr 10, 20261,170.751,203.001,161.601,192.001,192.002.92%12,679
Apr 9, 20261,175.701,188.001,145.001,158.151,158.15-0.88%12,074
Apr 8, 20261,155.051,171.201,135.001,168.401,168.406.23%11,413