POCL Enterprises Limited (BOM:539195)
India · Delayed Price · Currency is INR 187.55
+11.25 (6.38%)
At close: Mar 4, 2026
POCL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 191.90 | 192.00 | 185.25 | 187.95 | 187.95 | 0.21% | 40,577 |
| Mar 4, 2026 | 171.15 | 191.10 | 171.15 | 187.55 | 187.55 | 6.38% | 115,466 |
| Mar 2, 2026 | 189.00 | 189.00 | 160.30 | 176.30 | 176.30 | -8.37% | 98,642 |
| Feb 27, 2026 | 191.00 | 198.00 | 190.00 | 192.40 | 192.40 | 1.21% | 61,378 |
| Feb 26, 2026 | 185.15 | 191.20 | 185.15 | 190.10 | 190.10 | 2.76% | 26,768 |
| Feb 25, 2026 | 191.25 | 196.55 | 181.05 | 185.00 | 185.00 | -2.84% | 29,374 |
| Feb 24, 2026 | 194.90 | 198.00 | 188.05 | 190.40 | 190.40 | -2.23% | 58,431 |
| Feb 23, 2026 | 188.00 | 205.00 | 188.00 | 194.75 | 194.75 | 6.28% | 158,120 |
| Feb 20, 2026 | 178.95 | 188.00 | 171.10 | 183.25 | 183.25 | 3.82% | 107,557 |
| Feb 19, 2026 | 169.00 | 184.00 | 165.40 | 176.50 | 176.50 | 6.07% | 103,609 |
| Feb 18, 2026 | 165.35 | 173.80 | 164.50 | 166.40 | 166.40 | 0.36% | 28,111 |
| Feb 17, 2026 | 170.80 | 171.00 | 164.10 | 165.80 | 165.80 | -1.69% | 22,991 |
| Feb 16, 2026 | 165.05 | 171.25 | 163.50 | 168.65 | 168.65 | -1.89% | 31,615 |
| Feb 13, 2026 | 167.60 | 173.75 | 167.60 | 171.90 | 171.90 | 0.82% | 32,631 |
| Feb 12, 2026 | 174.65 | 174.65 | 169.00 | 170.50 | 170.50 | 0.50% | 30,868 |
| Feb 11, 2026 | 173.50 | 173.50 | 167.05 | 169.65 | 169.65 | -0.38% | 32,515 |
| Feb 10, 2026 | 168.50 | 173.20 | 168.50 | 170.30 | 170.30 | 0.62% | 28,182 |
| Feb 9, 2026 | 179.00 | 179.00 | 166.10 | 169.25 | 169.25 | -2.31% | 26,183 |
| Feb 6, 2026 | 169.65 | 174.20 | 167.00 | 173.25 | 173.25 | 2.48% | 13,036 |
| Feb 5, 2026 | 174.00 | 174.00 | 168.50 | 169.05 | 169.05 | -1.23% | 21,303 |
| Feb 4, 2026 | 177.50 | 177.50 | 168.90 | 171.15 | 171.15 | -1.61% | 23,931 |
| Feb 3, 2026 | 180.00 | 183.00 | 173.25 | 173.95 | 173.95 | 2.75% | 25,609 |
| Feb 2, 2026 | 178.80 | 178.80 | 168.00 | 169.30 | 169.30 | -2.48% | 22,480 |
| Feb 1, 2026 | 174.80 | 180.00 | 168.10 | 173.60 | 173.60 | 2.39% | 44,046 |
| Jan 30, 2026 | 169.00 | 172.25 | 165.00 | 169.55 | 169.55 | -0.12% | 20,821 |
| Jan 29, 2026 | 169.15 | 174.15 | 165.00 | 169.75 | 169.75 | 0.35% | 37,224 |
| Jan 28, 2026 | 169.80 | 173.00 | 166.00 | 169.15 | 169.15 | 1.35% | 19,352 |
| Jan 27, 2026 | 171.60 | 177.00 | 163.00 | 166.90 | 166.90 | -2.08% | 22,900 |
| 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 |