POCL Enterprises Limited (BOM:539195)
India · Delayed Price · Currency is INR 194.95
-1.25 (-0.64%)
At close: May 8, 2026
POCL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 195.00 | 195.00 | 185.00 | 188.90 | 188.90 | -3.10% | 42,342 |
| May 8, 2026 | 192.00 | 198.00 | 192.00 | 194.95 | 194.95 | -0.64% | 32,407 |
| May 7, 2026 | 196.55 | 200.00 | 196.00 | 196.20 | 196.20 | -0.58% | 42,072 |
| May 6, 2026 | 196.65 | 198.00 | 194.00 | 197.35 | 197.35 | 0.38% | 33,354 |
| May 5, 2026 | 195.20 | 198.80 | 193.40 | 196.60 | 196.60 | -1.13% | 37,879 |
| May 4, 2026 | 200.00 | 207.00 | 198.00 | 198.85 | 198.85 | 0.86% | 61,476 |
| Apr 30, 2026 | 198.65 | 198.65 | 193.10 | 197.15 | 197.15 | 0.13% | 26,506 |
| Apr 29, 2026 | 187.65 | 203.00 | 187.65 | 196.90 | 196.90 | 4.01% | 98,355 |
| Apr 28, 2026 | 192.00 | 194.40 | 189.00 | 189.30 | 189.30 | 0.05% | 23,229 |
| Apr 27, 2026 | 185.05 | 191.00 | 185.00 | 189.20 | 189.20 | 2.63% | 43,857 |
| Apr 24, 2026 | 190.70 | 191.10 | 184.10 | 184.35 | 184.35 | -3.33% | 31,988 |
| Apr 23, 2026 | 186.00 | 192.90 | 185.00 | 190.70 | 190.70 | 2.06% | 42,669 |
| Apr 22, 2026 | 186.10 | 188.90 | 184.00 | 186.85 | 186.85 | 0.38% | 14,878 |
| Apr 21, 2026 | 189.00 | 193.55 | 181.55 | 186.15 | 186.15 | -0.13% | 31,463 |
| Apr 20, 2026 | 191.45 | 194.80 | 180.50 | 186.40 | 186.40 | -3.94% | 53,057 |
| Apr 17, 2026 | 192.60 | 196.15 | 186.10 | 194.05 | 194.05 | 0.78% | 39,576 |
| Apr 16, 2026 | 200.00 | 200.00 | 189.75 | 192.55 | 192.55 | -1.08% | 40,315 |
| Apr 15, 2026 | 190.00 | 204.40 | 190.00 | 194.65 | 194.65 | 2.91% | 24,448 |
| Apr 13, 2026 | 182.00 | 193.00 | 173.60 | 189.15 | 189.15 | - | 26,889 |
| Apr 10, 2026 | 195.00 | 195.00 | 186.00 | 189.15 | 189.15 | -1.28% | 33,341 |
| Apr 9, 2026 | 198.90 | 201.00 | 190.00 | 191.60 | 191.60 | -2.24% | 15,368 |
| Apr 8, 2026 | 204.75 | 207.00 | 194.00 | 196.00 | 196.00 | 3.13% | 105,960 |
| Apr 7, 2026 | 175.00 | 194.00 | 171.70 | 190.05 | 190.05 | 10.69% | 108,881 |
| Apr 6, 2026 | 164.00 | 174.45 | 160.00 | 171.70 | 171.70 | 5.18% | 59,206 |
| Apr 2, 2026 | 160.20 | 166.80 | 154.25 | 163.25 | 163.25 | 0.49% | 33,950 |
| Apr 1, 2026 | 151.50 | 164.50 | 151.50 | 162.45 | 162.45 | 11.08% | 61,545 |
| Mar 30, 2026 | 142.00 | 157.85 | 142.00 | 146.25 | 146.25 | -0.88% | 140,455 |
| Mar 27, 2026 | 161.00 | 162.00 | 142.25 | 147.55 | 147.55 | -6.97% | 88,697 |
| Mar 25, 2026 | 162.30 | 169.00 | 156.00 | 158.60 | 158.60 | -4.17% | 74,742 |
| Mar 24, 2026 | 167.95 | 172.00 | 163.00 | 165.50 | 165.50 | 3.53% | 32,632 |
| Mar 23, 2026 | 168.00 | 169.90 | 155.25 | 159.85 | 159.85 | -5.41% | 71,650 |
| Mar 20, 2026 | 169.55 | 174.00 | 165.00 | 169.00 | 169.00 | -0.35% | 28,365 |
| Mar 19, 2026 | 168.75 | 173.75 | 162.40 | 169.60 | 169.60 | -0.67% | 60,746 |
| Mar 18, 2026 | 174.00 | 175.50 | 170.00 | 170.75 | 170.75 | 0.50% | 34,747 |
| Mar 17, 2026 | 175.50 | 180.00 | 168.70 | 169.90 | 169.90 | -1.08% | 39,120 |
| Mar 16, 2026 | 172.30 | 177.50 | 170.30 | 171.75 | 171.75 | -1.66% | 26,893 |
| Mar 13, 2026 | 181.00 | 181.00 | 172.00 | 174.65 | 174.65 | -3.40% | 32,741 |
| Mar 12, 2026 | 177.50 | 182.00 | 171.50 | 180.80 | 180.80 | 1.69% | 23,601 |
| Mar 11, 2026 | 182.25 | 185.00 | 176.00 | 177.80 | 177.80 | -2.36% | 30,206 |
| Mar 10, 2026 | 185.90 | 187.90 | 175.95 | 182.10 | 182.10 | 1.17% | 45,791 |
| Mar 9, 2026 | 185.25 | 185.95 | 175.20 | 180.00 | 180.00 | -3.30% | 34,266 |
| Mar 6, 2026 | 190.85 | 190.85 | 184.50 | 186.15 | 186.15 | -0.96% | 26,842 |
| 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 |