POCL Enterprises Limited (BOM:539195)
India · Delayed Price · Currency is INR 170.80
-7.95 (-4.45%)
At close: Jan 21, 2026
POCL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 181.80 | 181.80 | 169.05 | 170.45 | 170.45 | -2.26% | 19,719 |
| Jan 22, 2026 | 173.20 | 181.60 | 172.50 | 174.40 | 174.40 | 2.11% | 24,343 |
| Jan 21, 2026 | 176.25 | 185.00 | 167.60 | 170.80 | 170.80 | -4.45% | 31,137 |
| Jan 20, 2026 | 187.00 | 188.75 | 176.00 | 178.75 | 178.75 | -3.72% | 31,182 |
| Jan 19, 2026 | 188.95 | 191.00 | 181.30 | 185.65 | 185.65 | -1.75% | 15,775 |
| Jan 16, 2026 | 197.00 | 203.60 | 187.00 | 188.95 | 188.95 | -3.18% | 30,231 |
| Jan 14, 2026 | 191.95 | 196.95 | 191.10 | 195.15 | 195.15 | 1.67% | 14,647 |
| Jan 13, 2026 | 186.00 | 193.05 | 186.00 | 191.95 | 191.95 | 2.26% | 12,329 |
| Jan 12, 2026 | 191.00 | 194.40 | 184.00 | 187.70 | 187.70 | -1.16% | 17,604 |
| Jan 9, 2026 | 199.90 | 199.90 | 187.90 | 189.90 | 189.90 | -2.91% | 23,274 |
| Jan 8, 2026 | 199.50 | 205.00 | 195.00 | 195.60 | 195.60 | -1.95% | 25,706 |
| Jan 7, 2026 | 199.40 | 204.45 | 196.40 | 199.50 | 199.50 | -1.80% | 42,326 |
| Jan 6, 2026 | 211.90 | 213.00 | 200.00 | 203.15 | 203.15 | -3.03% | 37,445 |
| Jan 5, 2026 | 205.00 | 213.00 | 203.10 | 209.50 | 209.50 | 3.33% | 32,605 |
| Jan 2, 2026 | 204.55 | 208.95 | 200.20 | 202.75 | 202.75 | -1.55% | 21,378 |
| Jan 1, 2026 | 203.65 | 209.50 | 202.00 | 205.95 | 205.95 | 0.86% | 9,443 |
| Dec 31, 2025 | 197.75 | 213.45 | 196.25 | 204.20 | 204.20 | 5.01% | 30,883 |
| Dec 30, 2025 | 189.00 | 198.80 | 189.00 | 194.45 | 194.45 | 1.01% | 20,183 |
| Dec 29, 2025 | 204.90 | 206.00 | 184.05 | 192.50 | 192.50 | -4.66% | 49,915 |
| Dec 26, 2025 | 213.90 | 213.90 | 199.00 | 201.90 | 201.90 | -3.81% | 37,088 |
| Dec 24, 2025 | 206.70 | 217.95 | 205.05 | 209.90 | 209.90 | 4.19% | 90,435 |
| Dec 23, 2025 | 180.25 | 205.00 | 180.25 | 201.45 | 201.45 | 10.44% | 100,800 |
| Dec 22, 2025 | 175.80 | 184.10 | 175.20 | 182.40 | 182.40 | 6.08% | 22,296 |
| Dec 19, 2025 | 164.20 | 178.00 | 162.05 | 171.95 | 171.95 | 6.83% | 55,306 |
| Dec 18, 2025 | 166.25 | 166.25 | 160.00 | 160.95 | 160.95 | -2.69% | 20,245 |
| Dec 17, 2025 | 165.70 | 169.00 | 164.20 | 165.40 | 165.40 | -0.18% | 11,911 |
| Dec 16, 2025 | 167.00 | 169.50 | 165.00 | 165.70 | 165.70 | -0.30% | 20,668 |
| Dec 15, 2025 | 168.20 | 171.70 | 165.25 | 166.20 | 166.20 | -2.69% | 13,044 |
| Dec 12, 2025 | 170.00 | 173.00 | 166.40 | 170.80 | 170.80 | 0.15% | 15,474 |
| Dec 11, 2025 | 173.30 | 173.30 | 166.60 | 170.55 | 170.55 | 0.24% | 12,271 |
| Dec 10, 2025 | 169.65 | 172.45 | 167.15 | 170.15 | 170.15 | 2.38% | 20,811 |
| Dec 9, 2025 | 168.25 | 173.50 | 162.60 | 166.20 | 166.20 | -3.01% | 60,111 |
| Dec 8, 2025 | 177.50 | 182.80 | 170.00 | 171.35 | 171.35 | -4.25% | 24,123 |
| Dec 5, 2025 | 179.30 | 181.90 | 176.15 | 178.95 | 178.95 | 0.73% | 7,685 |
| Dec 4, 2025 | 179.65 | 180.00 | 175.00 | 177.65 | 177.65 | 0.94% | 14,345 |
| Dec 3, 2025 | 174.10 | 178.80 | 173.00 | 176.00 | 176.00 | 1.65% | 27,559 |
| Dec 2, 2025 | 179.15 | 179.15 | 171.00 | 173.15 | 173.15 | -1.40% | 28,812 |
| Dec 1, 2025 | 180.20 | 184.95 | 175.05 | 175.60 | 175.60 | -3.46% | 34,515 |
| Nov 28, 2025 | 180.00 | 187.75 | 177.00 | 181.90 | 181.90 | -0.11% | 36,114 |
| Nov 27, 2025 | 183.00 | 187.80 | 179.40 | 182.10 | 182.10 | -0.90% | 19,985 |
| Nov 26, 2025 | 182.00 | 188.50 | 182.00 | 183.75 | 183.75 | 1.04% | 30,716 |
| Nov 25, 2025 | 181.80 | 189.70 | 180.00 | 181.85 | 181.85 | 0.41% | 19,931 |
| Nov 24, 2025 | 189.95 | 191.00 | 175.15 | 181.10 | 181.10 | -4.23% | 60,326 |
| Nov 21, 2025 | 192.00 | 194.00 | 189.00 | 189.10 | 189.10 | -2.98% | 61,103 |
| Nov 20, 2025 | 193.65 | 198.40 | 192.00 | 194.90 | 194.90 | 0.65% | 31,243 |
| Nov 19, 2025 | 201.00 | 203.00 | 191.00 | 193.65 | 193.25 | -3.66% | 36,617 |
| Nov 18, 2025 | 196.70 | 203.90 | 194.00 | 201.00 | 200.58 | 1.69% | 64,338 |
| Nov 17, 2025 | 200.00 | 209.80 | 190.00 | 197.65 | 197.24 | -12.43% | 256,909 |
| Nov 14, 2025 | 218.00 | 229.00 | 218.00 | 225.70 | 225.23 | 3.67% | 49,913 |
| Nov 13, 2025 | 218.00 | 222.00 | 216.05 | 217.70 | 217.25 | - | 31,077 |