POCL Enterprises Limited (BOM:539195)
India · Delayed Price · Currency is INR 172.70
-0.80 (-0.46%)
At close: Jul 31, 2026
POCL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 172.15 | 174.95 | 172.00 | 172.70 | 172.70 | -0.46% | 10,518 |
| Jul 30, 2026 | 173.80 | 174.95 | 171.00 | 173.50 | 173.50 | 1.11% | 9,983 |
| Jul 29, 2026 | 173.90 | 177.00 | 170.00 | 171.60 | 171.60 | -1.29% | 14,944 |
| Jul 28, 2026 | 179.80 | 180.50 | 172.00 | 173.85 | 173.85 | -2.06% | 36,161 |
| Jul 27, 2026 | 170.55 | 181.90 | 170.55 | 177.50 | 177.50 | 3.02% | 45,445 |
| Jul 24, 2026 | 170.90 | 174.85 | 169.00 | 172.30 | 172.30 | 0.91% | 17,134 |
| Jul 23, 2026 | 168.75 | 173.00 | 168.65 | 170.75 | 170.75 | 1.49% | 22,097 |
| Jul 22, 2026 | 170.85 | 173.85 | 167.55 | 168.25 | 168.25 | -1.15% | 23,631 |
| Jul 21, 2026 | 171.10 | 175.50 | 168.60 | 170.20 | 170.20 | -0.99% | 15,189 |
| Jul 20, 2026 | 174.45 | 180.00 | 169.75 | 171.90 | 171.90 | -1.74% | 13,675 |
| Jul 17, 2026 | 179.95 | 179.95 | 171.20 | 174.95 | 174.95 | -1.77% | 12,025 |
| Jul 16, 2026 | 179.95 | 180.00 | 175.60 | 178.10 | 178.10 | 0.74% | 28,435 |
| Jul 15, 2026 | 176.60 | 182.25 | 176.00 | 176.80 | 176.80 | -0.65% | 15,387 |
| Jul 14, 2026 | 183.90 | 183.90 | 175.70 | 177.95 | 177.95 | -1.39% | 28,174 |
| Jul 13, 2026 | 184.20 | 184.55 | 180.00 | 180.45 | 180.45 | -2.04% | 15,091 |
| Jul 10, 2026 | 188.00 | 189.10 | 182.50 | 184.20 | 184.20 | 0.27% | 30,677 |
| Jul 9, 2026 | 178.75 | 189.65 | 178.75 | 183.70 | 183.70 | 3.26% | 65,661 |
| Jul 8, 2026 | 185.75 | 187.50 | 175.00 | 177.90 | 177.90 | -4.92% | 60,960 |
| Jul 7, 2026 | 192.00 | 193.90 | 181.35 | 187.10 | 187.10 | -0.61% | 35,811 |
| Jul 6, 2026 | 186.85 | 194.00 | 183.25 | 188.25 | 188.25 | 2.78% | 92,359 |
| Jul 3, 2026 | 173.90 | 192.05 | 173.90 | 183.15 | 183.15 | 5.71% | 120,834 |
| Jul 2, 2026 | 170.95 | 182.90 | 170.95 | 173.25 | 173.25 | 3.53% | 168,355 |
| Jul 1, 2026 | 169.15 | 176.80 | 166.05 | 167.35 | 167.35 | -1.03% | 128,143 |
| Jun 30, 2026 | 168.70 | 172.00 | 165.00 | 169.10 | 169.10 | 1.02% | 33,928 |
| Jun 29, 2026 | 167.00 | 171.40 | 164.00 | 167.40 | 167.40 | -2.36% | 34,193 |
| Jun 25, 2026 | 174.00 | 174.80 | 170.00 | 171.45 | 171.45 | - | 27,818 |
| Jun 24, 2026 | 174.10 | 176.95 | 170.05 | 171.45 | 171.45 | -1.61% | 35,919 |
| Jun 23, 2026 | 177.95 | 177.95 | 173.35 | 174.25 | 174.25 | -0.68% | 20,757 |
| Jun 22, 2026 | 177.80 | 180.50 | 174.30 | 175.45 | 175.45 | -1.32% | 30,312 |
| Jun 19, 2026 | 175.00 | 179.55 | 173.05 | 177.80 | 177.80 | 0.77% | 22,699 |
| Jun 18, 2026 | 179.00 | 182.40 | 175.10 | 176.45 | 176.45 | -2.89% | 19,817 |
| Jun 17, 2026 | 181.00 | 182.60 | 171.10 | 181.70 | 181.70 | 2.14% | 40,933 |
| Jun 16, 2026 | 178.40 | 182.00 | 175.05 | 177.90 | 177.90 | 1.89% | 51,259 |
| Jun 15, 2026 | 167.00 | 175.95 | 164.00 | 174.60 | 174.60 | 6.24% | 61,480 |
| Jun 12, 2026 | 166.00 | 169.50 | 161.10 | 164.35 | 164.35 | 1.33% | 39,329 |
| Jun 11, 2026 | 163.00 | 170.00 | 161.35 | 162.20 | 162.20 | 0.12% | 25,370 |
| Jun 10, 2026 | 167.65 | 167.65 | 160.00 | 162.00 | 162.00 | -2.44% | 25,646 |
| Jun 9, 2026 | 166.10 | 167.00 | 160.15 | 166.05 | 166.05 | 1.10% | 44,785 |
| Jun 8, 2026 | 165.00 | 167.00 | 163.35 | 164.25 | 164.25 | -0.48% | 36,509 |
| Jun 5, 2026 | 168.55 | 169.90 | 164.15 | 165.05 | 165.05 | -0.09% | 38,529 |
| Jun 4, 2026 | 161.60 | 170.00 | 161.60 | 165.20 | 165.20 | -4.04% | 68,053 |
| Jun 3, 2026 | 173.75 | 175.45 | 171.35 | 172.15 | 172.15 | -1.32% | 26,527 |
| Jun 2, 2026 | 172.50 | 176.50 | 172.45 | 174.45 | 174.45 | 0.03% | 25,567 |
| Jun 1, 2026 | 184.00 | 184.00 | 173.50 | 174.40 | 174.40 | -0.60% | 20,626 |
| May 29, 2026 | 179.70 | 184.00 | 173.35 | 175.45 | 175.45 | -0.43% | 39,324 |
| May 27, 2026 | 184.90 | 184.90 | 175.10 | 176.20 | 176.20 | -2.79% | 56,188 |
| May 26, 2026 | 179.00 | 192.00 | 179.00 | 181.25 | 181.25 | 0.06% | 88,964 |
| May 25, 2026 | 191.00 | 193.00 | 176.10 | 181.15 | 181.15 | -2.19% | 49,794 |
| May 22, 2026 | 190.80 | 192.00 | 184.20 | 185.20 | 185.20 | -0.27% | 41,183 |
| May 21, 2026 | 178.00 | 188.70 | 176.20 | 185.70 | 185.70 | 4.83% | 21,104 |