Pondy Oxides And Chemicals Limited (BOM:532626)
India · Delayed Price · Currency is INR 420.05
-4.95 (-1.16%)
At close: Oct 23, 2026
BOM:532626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 425.00 | 425.00 | 411.65 | 420.05 | 420.05 | -1.16% | 64,903 |
| Oct 22, 2026 | 420.70 | 426.10 | 413.75 | 425.00 | 425.00 | 0.88% | 61,355 |
| Oct 21, 2026 | 425.00 | 425.30 | 412.70 | 421.30 | 421.30 | -0.01% | 127,866 |
| Oct 19, 2026 | 429.80 | 432.85 | 420.50 | 421.35 | 421.35 | -1.97% | 19,508 |
| Oct 16, 2026 | 437.45 | 437.45 | 427.20 | 429.80 | 429.80 | -1.34% | 16,163 |
| Oct 15, 2026 | 445.00 | 451.00 | 433.00 | 435.65 | 435.65 | -1.78% | 29,243 |
| Oct 14, 2026 | 433.00 | 449.45 | 429.65 | 443.55 | 443.55 | 2.26% | 28,924 |
| Oct 13, 2026 | 427.35 | 435.90 | 423.00 | 433.75 | 433.75 | 1.47% | 19,495 |
| Oct 12, 2026 | 442.00 | 447.40 | 423.00 | 427.45 | 427.45 | -3.11% | 15,849 |
| Oct 9, 2026 | 431.25 | 444.95 | 427.90 | 441.15 | 441.15 | 2.25% | 13,148 |
| Oct 8, 2026 | 442.95 | 445.90 | 430.00 | 431.45 | 431.45 | -3.57% | 8,471 |
| Oct 7, 2026 | 449.45 | 451.40 | 438.00 | 447.40 | 447.40 | - | 15,098 |
| Oct 6, 2026 | 443.45 | 449.15 | 443.00 | 447.40 | 447.40 | 1.73% | 29,381 |
| Oct 5, 2026 | 438.55 | 448.75 | 436.10 | 439.80 | 439.80 | 0.61% | 34,606 |
| Oct 1, 2026 | 453.60 | 456.00 | 433.00 | 437.15 | 437.15 | -3.41% | 17,856 |
| Sep 30, 2026 | 467.10 | 467.10 | 450.05 | 452.60 | 452.60 | -1.86% | 21,031 |
| Sep 29, 2026 | 454.90 | 466.80 | 445.40 | 461.20 | 461.20 | 1.79% | 25,463 |
| Sep 28, 2026 | 468.50 | 469.70 | 451.00 | 453.10 | 453.10 | -3.10% | 23,713 |
| Sep 25, 2026 | 474.50 | 474.50 | 455.00 | 467.60 | 467.60 | -0.26% | 28,042 |
| Sep 24, 2026 | 486.80 | 486.80 | 465.00 | 468.80 | 468.80 | -3.83% | 41,403 |
| Sep 23, 2026 | 477.00 | 488.00 | 476.45 | 487.45 | 487.45 | 2.99% | 41,608 |
| Sep 22, 2026 | 473.35 | 482.65 | 471.00 | 473.30 | 473.30 | 0.10% | 47,767 |
| Sep 21, 2026 | 474.10 | 477.75 | 464.05 | 472.85 | 472.85 | 0.97% | 38,124 |
| Sep 18, 2026 | 469.50 | 476.30 | 461.55 | 468.30 | 468.30 | -0.24% | 31,226 |
| Sep 17, 2026 | 455.80 | 472.00 | 453.60 | 469.45 | 469.45 | 3.47% | 42,834 |
| Sep 16, 2026 | 433.35 | 467.65 | 428.40 | 453.70 | 453.70 | 4.31% | 58,255 |
| Sep 15, 2026 | 455.00 | 455.75 | 431.60 | 434.95 | 434.95 | -3.88% | 79,693 |
| Sep 11, 2026 | 461.75 | 461.75 | 446.00 | 454.50 | 452.50 | -0.51% | 29,204 |
| Sep 10, 2026 | 463.05 | 468.35 | 454.40 | 456.85 | 454.84 | -2.17% | 36,372 |
| Sep 9, 2026 | 467.25 | 479.00 | 464.50 | 467.00 | 464.94 | -0.55% | 361,730 |
| Sep 8, 2026 | 471.90 | 476.95 | 466.45 | 469.60 | 467.53 | 0.31% | 27,993 |
| Sep 7, 2026 | 476.55 | 480.25 | 466.00 | 468.15 | 466.09 | -2.10% | 34,271 |
| Sep 4, 2026 | 479.10 | 489.90 | 475.00 | 478.20 | 476.10 | 0.34% | 50,162 |
| Sep 3, 2026 | 481.10 | 484.90 | 473.50 | 476.60 | 474.50 | -0.60% | 48,766 |
| Sep 2, 2026 | 481.70 | 494.00 | 474.25 | 479.50 | 477.39 | -1.24% | 36,748 |
| Sep 1, 2026 | 495.60 | 500.25 | 481.00 | 485.50 | 483.36 | -1.94% | 15,504 |
| Aug 31, 2026 | 509.85 | 509.85 | 493.80 | 495.10 | 492.92 | -2.72% | 13,305 |
| Aug 28, 2026 | 513.90 | 513.90 | 500.00 | 508.95 | 506.71 | -0.51% | 27,336 |
| Aug 27, 2026 | 511.85 | 515.50 | 501.50 | 511.55 | 509.30 | 0.03% | 11,763 |
| Aug 26, 2026 | 507.90 | 517.95 | 506.20 | 511.40 | 509.15 | 1.35% | 15,412 |
| Aug 25, 2026 | 511.05 | 514.70 | 500.25 | 504.60 | 502.38 | - | 9,161 |
| Aug 24, 2026 | 502.00 | 508.45 | 500.10 | 504.60 | 502.38 | 0.90% | 8,715 |
| Aug 21, 2026 | 500.00 | 506.95 | 497.70 | 500.10 | 497.90 | -0.63% | 22,842 |
| Aug 20, 2026 | 503.00 | 512.40 | 498.00 | 503.25 | 501.04 | 0.62% | 14,098 |
| Aug 19, 2026 | 500.05 | 502.00 | 495.00 | 500.15 | 497.95 | -0.04% | 131,687 |
| Aug 18, 2026 | 486.25 | 503.45 | 486.25 | 500.35 | 498.15 | 2.64% | 46,605 |
| Aug 17, 2026 | 499.55 | 499.55 | 483.75 | 487.50 | 485.35 | -0.81% | 17,467 |
| Aug 14, 2026 | 492.15 | 494.60 | 484.35 | 491.50 | 489.34 | -0.56% | 25,046 |
| Aug 13, 2026 | 491.05 | 503.50 | 486.00 | 494.25 | 492.08 | 0.91% | 38,980 |
| Aug 12, 2026 | 494.00 | 496.20 | 485.05 | 489.80 | 487.64 | -0.37% | 9,807 |