POCL Enterprises Limited (BOM:539195)
India · Delayed Price · Currency is INR 117.35
-1.55 (-1.30%)
At close: Nov 13, 2026
POCL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 125.10 | 125.20 | 116.05 | 117.35 | 117.35 | -1.30% | 10,826 |
| Nov 12, 2026 | 122.00 | 125.00 | 118.45 | 118.90 | 118.90 | -2.98% | 12,098 |
| Nov 11, 2026 | 132.00 | 137.45 | 120.00 | 122.55 | 122.55 | -5.33% | 24,289 |
| Nov 9, 2026 | 118.45 | 133.10 | 113.10 | 129.45 | 129.45 | 15.22% | 15,052 |
| Nov 8, 2026 | 108.00 | 115.70 | 108.00 | 112.35 | 112.35 | 0.54% | 1,011 |
| Nov 6, 2026 | 114.10 | 115.85 | 111.00 | 111.75 | 111.75 | -1.59% | 1,057 |
| Nov 5, 2026 | 112.00 | 118.40 | 112.00 | 113.55 | 113.55 | 2.67% | 9,930 |
| Nov 4, 2026 | 108.05 | 111.00 | 107.35 | 110.60 | 110.60 | 2.36% | 3,682 |
| Nov 3, 2026 | 110.05 | 110.90 | 105.00 | 108.05 | 108.05 | -1.14% | 4,233 |
| Nov 2, 2026 | 110.35 | 116.65 | 109.00 | 109.30 | 109.30 | -5.24% | 10,234 |
| Oct 30, 2026 | 119.70 | 122.45 | 112.15 | 115.35 | 115.35 | -1.66% | 13,884 |
| Oct 29, 2026 | 110.00 | 121.65 | 109.45 | 117.30 | 117.30 | 9.07% | 4,706 |
| Oct 28, 2026 | 114.50 | 114.50 | 107.50 | 107.55 | 107.55 | -2.45% | 8,521 |
| Oct 27, 2026 | 113.70 | 113.95 | 107.40 | 110.25 | 110.25 | -2.30% | 23,391 |
| Oct 26, 2026 | 117.05 | 118.85 | 111.50 | 112.85 | 112.85 | -3.67% | 11,288 |
| Oct 23, 2026 | 124.00 | 125.00 | 113.00 | 117.15 | 117.15 | -5.41% | 9,304 |
| Oct 22, 2026 | 128.00 | 128.00 | 120.05 | 123.85 | 123.85 | 3.64% | 3,214 |
| Oct 21, 2026 | 126.00 | 128.35 | 117.30 | 119.50 | 119.50 | -3.90% | 10,355 |
| Oct 19, 2026 | 129.00 | 129.70 | 123.50 | 124.35 | 124.35 | -3.94% | 6,872 |
| Oct 16, 2026 | 134.90 | 134.90 | 127.55 | 129.45 | 129.45 | 0.70% | 7,425 |
| Oct 15, 2026 | 128.35 | 133.35 | 128.35 | 128.55 | 128.55 | -1.23% | 7,886 |
| Oct 14, 2026 | 130.05 | 132.55 | 128.35 | 130.15 | 130.15 | 1.40% | 7,110 |
| Oct 13, 2026 | 132.00 | 135.15 | 128.00 | 128.35 | 128.35 | -2.43% | 28,176 |
| Oct 12, 2026 | 125.00 | 133.95 | 125.00 | 131.55 | 131.55 | 5.28% | 30,159 |
| Oct 9, 2026 | 128.10 | 130.00 | 122.55 | 124.95 | 124.95 | -3.21% | 12,694 |
| Oct 8, 2026 | 136.40 | 140.35 | 127.50 | 129.10 | 129.10 | -4.62% | 9,309 |
| Oct 7, 2026 | 134.55 | 137.45 | 132.00 | 135.35 | 135.35 | 1.61% | 22,538 |
| Oct 6, 2026 | 139.80 | 141.10 | 133.00 | 133.20 | 133.20 | -2.24% | 14,501 |
| Oct 5, 2026 | 135.60 | 142.10 | 135.60 | 136.25 | 136.25 | -0.80% | 9,664 |
| Oct 1, 2026 | 139.80 | 143.00 | 136.15 | 137.35 | 137.35 | 0.22% | 15,621 |
| Sep 30, 2026 | 142.00 | 144.25 | 136.00 | 137.05 | 137.05 | -2.84% | 13,263 |
| Sep 29, 2026 | 144.75 | 144.75 | 139.35 | 141.05 | 141.05 | -1.12% | 5,336 |
| Sep 28, 2026 | 142.25 | 146.50 | 140.00 | 142.65 | 142.65 | -2.39% | 19,825 |
| Sep 25, 2026 | 146.80 | 149.15 | 144.20 | 146.15 | 146.15 | 0.65% | 16,907 |
| Sep 24, 2026 | 140.20 | 152.70 | 139.00 | 145.20 | 145.20 | 2.83% | 16,835 |
| Sep 23, 2026 | 140.05 | 143.70 | 138.10 | 141.20 | 141.20 | 2.36% | 3,535 |
| Sep 22, 2026 | 137.35 | 140.10 | 137.35 | 137.95 | 137.95 | 0.77% | 6,020 |
| Sep 21, 2026 | 138.10 | 139.75 | 136.85 | 136.90 | 136.90 | -0.40% | 6,273 |
| Sep 18, 2026 | 136.25 | 142.60 | 135.75 | 137.45 | 137.45 | -0.43% | 9,548 |
| Sep 17, 2026 | 140.00 | 143.25 | 137.55 | 138.05 | 138.05 | 0.07% | 13,655 |
| Sep 16, 2026 | 139.30 | 140.85 | 136.10 | 137.95 | 137.95 | -1.36% | 9,941 |
| Sep 15, 2026 | 140.10 | 146.15 | 139.00 | 139.85 | 139.85 | -0.18% | 9,085 |
| 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% | 35,303 |
| 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 |