Pondy Oxides And Chemicals Limited (BOM:532626)
India · Delayed Price · Currency is INR 1,435.20
+9.85 (0.69%)
At close: Jul 13, 2026
BOM:532626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,439.00 | 1,446.00 | 1,395.00 | 1,425.35 | 1,425.35 | 0.53% | 20,925 |
| Jul 9, 2026 | 1,479.75 | 1,532.75 | 1,409.25 | 1,417.80 | 1,417.80 | -2.94% | 140,542 |
| Jul 8, 2026 | 1,422.45 | 1,501.00 | 1,410.05 | 1,460.80 | 1,460.80 | 2.32% | 51,350 |
| Jul 7, 2026 | 1,445.90 | 1,445.90 | 1,410.20 | 1,427.70 | 1,427.70 | -0.29% | 13,572 |
| Jul 6, 2026 | 1,430.00 | 1,440.25 | 1,400.85 | 1,431.90 | 1,431.90 | 0.78% | 17,750 |
| Jul 3, 2026 | 1,413.85 | 1,429.05 | 1,395.00 | 1,420.85 | 1,420.85 | 2.33% | 20,137 |
| Jul 2, 2026 | 1,399.35 | 1,402.00 | 1,373.10 | 1,388.50 | 1,388.50 | 1.13% | 7,593 |
| Jul 1, 2026 | 1,385.85 | 1,396.40 | 1,360.00 | 1,372.95 | 1,372.95 | -0.04% | 18,045 |
| Jun 30, 2026 | 1,328.05 | 1,394.80 | 1,308.70 | 1,373.45 | 1,373.45 | 5.31% | 29,117 |
| Jun 29, 2026 | 1,312.50 | 1,328.90 | 1,257.05 | 1,304.15 | 1,304.15 | -1.07% | 101,160 |
| Jun 25, 2026 | 1,366.00 | 1,369.65 | 1,310.00 | 1,318.20 | 1,318.20 | -2.37% | 15,052 |
| Jun 24, 2026 | 1,379.75 | 1,380.50 | 1,341.00 | 1,350.15 | 1,350.15 | -0.52% | 11,231 |
| Jun 23, 2026 | 1,374.75 | 1,387.00 | 1,345.30 | 1,357.15 | 1,357.15 | -0.81% | 12,595 |
| Jun 22, 2026 | 1,364.65 | 1,382.00 | 1,350.00 | 1,368.30 | 1,368.30 | 1.96% | 8,370 |
| Jun 19, 2026 | 1,332.45 | 1,365.55 | 1,313.00 | 1,341.95 | 1,341.95 | 1.52% | 12,882 |
| Jun 18, 2026 | 1,349.75 | 1,351.70 | 1,315.05 | 1,321.80 | 1,321.80 | -0.90% | 7,736 |
| Jun 17, 2026 | 1,324.85 | 1,351.85 | 1,307.75 | 1,333.80 | 1,333.80 | 2.19% | 13,655 |
| Jun 16, 2026 | 1,303.15 | 1,318.50 | 1,277.25 | 1,305.25 | 1,305.25 | 1.62% | 8,155 |
| Jun 15, 2026 | 1,300.00 | 1,303.20 | 1,275.00 | 1,284.45 | 1,284.45 | 1.74% | 12,332 |
| Jun 12, 2026 | 1,206.10 | 1,275.00 | 1,193.50 | 1,262.50 | 1,262.50 | 6.55% | 14,320 |
| Jun 11, 2026 | 1,212.05 | 1,213.00 | 1,179.45 | 1,184.90 | 1,184.90 | -2.37% | 5,079 |
| Jun 10, 2026 | 1,240.25 | 1,243.15 | 1,210.00 | 1,213.70 | 1,213.70 | -1.53% | 6,237 |
| Jun 9, 2026 | 1,222.75 | 1,246.00 | 1,213.75 | 1,232.60 | 1,232.60 | 0.11% | 19,293 |
| Jun 8, 2026 | 1,279.70 | 1,282.85 | 1,222.10 | 1,231.20 | 1,231.20 | -4.26% | 16,236 |
| Jun 5, 2026 | 1,315.35 | 1,315.35 | 1,281.55 | 1,285.95 | 1,285.95 | -1.32% | 12,022 |
| Jun 4, 2026 | 1,318.60 | 1,339.15 | 1,297.85 | 1,303.20 | 1,303.20 | -1.01% | 11,197 |
| Jun 3, 2026 | 1,338.35 | 1,366.50 | 1,295.85 | 1,316.50 | 1,316.50 | -1.67% | 15,280 |
| Jun 2, 2026 | 1,288.20 | 1,343.70 | 1,284.65 | 1,338.80 | 1,338.80 | 3.86% | 23,548 |
| Jun 1, 2026 | 1,299.75 | 1,328.95 | 1,266.00 | 1,289.05 | 1,289.05 | 0.33% | 19,703 |
| May 29, 2026 | 1,328.95 | 1,349.55 | 1,275.60 | 1,284.80 | 1,284.80 | -1.44% | 29,498 |
| May 27, 2026 | 1,395.05 | 1,395.05 | 1,273.85 | 1,303.55 | 1,303.55 | -6.53% | 96,232 |
| May 26, 2026 | 1,515.40 | 1,534.70 | 1,376.90 | 1,394.55 | 1,394.55 | -7.34% | 33,336 |
| May 25, 2026 | 1,495.35 | 1,555.00 | 1,479.00 | 1,505.00 | 1,505.00 | 1.47% | 59,105 |
| May 22, 2026 | 1,449.15 | 1,516.05 | 1,443.65 | 1,483.15 | 1,483.15 | 2.41% | 7,242 |
| May 21, 2026 | 1,480.00 | 1,483.35 | 1,423.00 | 1,448.20 | 1,448.20 | -0.61% | 10,957 |
| May 20, 2026 | 1,516.05 | 1,541.85 | 1,438.45 | 1,457.15 | 1,457.15 | -4.89% | 16,363 |
| May 19, 2026 | 1,549.95 | 1,604.95 | 1,517.45 | 1,532.05 | 1,532.05 | -0.46% | 21,492 |
| May 18, 2026 | 1,551.95 | 1,578.75 | 1,490.00 | 1,539.10 | 1,539.10 | -0.28% | 18,864 |
| May 15, 2026 | 1,555.00 | 1,595.75 | 1,521.95 | 1,543.45 | 1,543.45 | -0.18% | 27,216 |
| May 14, 2026 | 1,458.65 | 1,618.60 | 1,458.65 | 1,546.20 | 1,546.20 | 6.05% | 55,068 |
| May 13, 2026 | 1,306.95 | 1,470.45 | 1,306.95 | 1,458.00 | 1,458.00 | 10.71% | 25,661 |
| May 12, 2026 | 1,383.05 | 1,384.15 | 1,306.95 | 1,316.95 | 1,316.95 | -4.67% | 12,812 |
| May 11, 2026 | 1,403.05 | 1,448.85 | 1,375.90 | 1,381.45 | 1,381.45 | -3.64% | 13,555 |
| 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 |