POCL Enterprises Limited (BOM:539195)
India · Delayed Price · Currency is INR 140.10
-0.80 (-0.57%)
At close: Sep 11, 2026
POCL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 140.05 | 141.70 | 138.30 | 140.10 | 140.10 | -0.57% | 16,250 |
| Sep 10, 2026 | 143.00 | 144.50 | 140.00 | 140.90 | 140.90 | -1.67% | 13,081 |
| Sep 9, 2026 | 143.10 | 144.95 | 142.20 | 143.30 | 143.30 | -0.76% | 20,616 |
| Sep 8, 2026 | 149.80 | 149.80 | 144.00 | 144.40 | 144.40 | -0.72% | 8,136 |
| Sep 7, 2026 | 149.80 | 151.00 | 144.20 | 145.45 | 145.45 | 2.21% | 18,662 |
| Sep 4, 2026 | 144.85 | 144.85 | 141.00 | 142.30 | 142.30 | -1.21% | 35,206 |
| Sep 3, 2026 | 144.00 | 149.65 | 143.25 | 144.85 | 144.05 | -0.58% | 15,900 |
| Sep 2, 2026 | 151.90 | 152.20 | 144.50 | 145.70 | 144.90 | -2.15% | 7,234 |
| Sep 1, 2026 | 150.30 | 154.45 | 147.80 | 148.90 | 148.08 | -0.87% | 9,837 |
| Aug 31, 2026 | 148.50 | 152.20 | 147.45 | 150.20 | 149.37 | 0.37% | 10,825 |
| Aug 28, 2026 | 152.80 | 156.80 | 149.35 | 149.65 | 148.82 | -1.48% | 10,229 |
| Aug 27, 2026 | 152.00 | 153.85 | 150.45 | 151.90 | 151.06 | 0.07% | 2,233 |
| Aug 26, 2026 | 152.00 | 155.00 | 150.55 | 151.80 | 150.96 | -0.13% | 12,745 |
| Aug 25, 2026 | 155.05 | 161.55 | 151.00 | 152.00 | 151.16 | -3.09% | 11,600 |
| Aug 24, 2026 | 173.00 | 173.00 | 155.35 | 156.85 | 155.98 | -5.03% | 17,623 |
| Aug 21, 2026 | 164.00 | 169.00 | 164.00 | 165.15 | 164.24 | 0.49% | 18,811 |
| Aug 20, 2026 | 164.60 | 165.20 | 159.95 | 164.35 | 163.44 | 1.73% | 11,311 |
| Aug 19, 2026 | 163.80 | 165.00 | 160.10 | 161.55 | 160.66 | 0.09% | 8,293 |
| Aug 18, 2026 | 150.55 | 164.95 | 149.70 | 161.40 | 160.51 | 7.78% | 57,713 |
| Aug 17, 2026 | 154.00 | 156.00 | 142.80 | 149.75 | 148.92 | -7.90% | 133,932 |
| Aug 14, 2026 | 165.90 | 167.00 | 161.00 | 162.60 | 161.70 | -0.70% | 86,596 |
| Aug 13, 2026 | 163.80 | 165.25 | 160.00 | 163.75 | 162.85 | -0.09% | 26,022 |
| Aug 12, 2026 | 163.25 | 168.00 | 163.25 | 163.90 | 162.99 | -1.00% | 15,554 |
| Aug 11, 2026 | 165.50 | 169.40 | 165.35 | 165.55 | 164.64 | -0.54% | 15,544 |
| Aug 10, 2026 | 166.55 | 168.50 | 166.00 | 166.45 | 165.53 | -1.45% | 45,213 |
| Aug 7, 2026 | 169.05 | 170.85 | 167.00 | 168.90 | 167.97 | -0.09% | 8,179 |
| Aug 6, 2026 | 171.00 | 172.95 | 168.00 | 169.05 | 168.12 | -0.94% | 32,994 |
| Aug 5, 2026 | 173.00 | 173.00 | 168.95 | 170.65 | 169.71 | -0.38% | 16,212 |
| Aug 4, 2026 | 176.00 | 176.00 | 170.25 | 171.30 | 170.35 | -0.55% | 155,933 |
| Aug 3, 2026 | 176.15 | 176.75 | 170.00 | 172.25 | 171.30 | -0.26% | 32,094 |
| Jul 31, 2026 | 172.15 | 174.95 | 172.00 | 172.70 | 171.75 | -0.46% | 10,518 |
| Jul 30, 2026 | 173.80 | 174.95 | 171.00 | 173.50 | 172.54 | 1.11% | 9,983 |
| Jul 29, 2026 | 173.90 | 177.00 | 170.00 | 171.60 | 170.65 | -1.29% | 14,944 |
| Jul 28, 2026 | 179.80 | 180.50 | 172.00 | 173.85 | 172.89 | -2.06% | 36,161 |
| Jul 27, 2026 | 170.55 | 181.90 | 170.55 | 177.50 | 176.52 | 3.02% | 45,445 |
| Jul 24, 2026 | 170.90 | 174.85 | 169.00 | 172.30 | 171.35 | 0.91% | 17,134 |
| Jul 23, 2026 | 168.75 | 173.00 | 168.65 | 170.75 | 169.81 | 1.49% | 22,097 |
| Jul 22, 2026 | 170.85 | 173.85 | 167.55 | 168.25 | 167.32 | -1.15% | 23,631 |
| Jul 21, 2026 | 171.10 | 175.50 | 168.60 | 170.20 | 169.26 | -0.99% | 15,189 |
| Jul 20, 2026 | 174.45 | 180.00 | 169.75 | 171.90 | 170.95 | -1.74% | 13,675 |
| Jul 17, 2026 | 179.95 | 179.95 | 171.20 | 174.95 | 173.98 | -1.77% | 12,025 |
| Jul 16, 2026 | 179.95 | 180.00 | 175.60 | 178.10 | 177.12 | 0.74% | 28,435 |
| Jul 15, 2026 | 176.60 | 182.25 | 176.00 | 176.80 | 175.82 | -0.65% | 15,387 |
| Jul 14, 2026 | 183.90 | 183.90 | 175.70 | 177.95 | 176.97 | -1.39% | 28,174 |
| Jul 13, 2026 | 184.20 | 184.55 | 180.00 | 180.45 | 179.45 | -2.04% | 15,091 |
| Jul 10, 2026 | 188.00 | 189.10 | 182.50 | 184.20 | 183.18 | 0.27% | 30,677 |
| Jul 9, 2026 | 178.75 | 189.65 | 178.75 | 183.70 | 182.69 | 3.26% | 65,661 |
| Jul 8, 2026 | 185.75 | 187.50 | 175.00 | 177.90 | 176.92 | -4.92% | 60,960 |
| Jul 7, 2026 | 192.00 | 193.90 | 181.35 | 187.10 | 186.07 | -0.61% | 35,811 |
| Jul 6, 2026 | 186.85 | 194.00 | 183.25 | 188.25 | 187.21 | 2.78% | 92,359 |