POCL Enterprises Limited (BOM:539195)
India · Delayed Price · Currency is INR 117.15
-6.70 (-5.41%)
At close: Oct 23, 2026
POCL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |