Pondy Oxides And Chemicals Limited (NSE:POCL)
India · Delayed Price · Currency is INR 1,190.90
-4.50 (-0.38%)
Feb 19, 2026, 12:40 PM IST
NSE:POCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,199.80 | 1,223.90 | 1,183.10 | 1,195.40 | 1,195.40 | 0.29% | 186,423 |
| Feb 17, 2026 | 1,197.00 | 1,208.50 | 1,189.10 | 1,192.00 | 1,192.00 | -0.07% | 98,773 |
| Feb 16, 2026 | 1,192.00 | 1,214.00 | 1,177.90 | 1,192.80 | 1,192.80 | 0.03% | 133,054 |
| Feb 13, 2026 | 1,220.80 | 1,221.80 | 1,186.30 | 1,192.40 | 1,192.40 | -2.46% | 124,250 |
| Feb 12, 2026 | 1,246.20 | 1,249.80 | 1,213.00 | 1,222.50 | 1,222.50 | -1.41% | 161,067 |
| Feb 11, 2026 | 1,267.90 | 1,269.70 | 1,215.30 | 1,240.00 | 1,240.00 | -1.57% | 230,344 |
| Feb 10, 2026 | 1,286.40 | 1,295.00 | 1,252.30 | 1,259.80 | 1,259.80 | -1.18% | 140,893 |
| Feb 9, 2026 | 1,220.30 | 1,280.00 | 1,217.10 | 1,274.90 | 1,274.90 | 6.10% | 211,056 |
| Feb 6, 2026 | 1,236.00 | 1,254.50 | 1,197.10 | 1,201.60 | 1,201.60 | -3.84% | 193,209 |
| Feb 5, 2026 | 1,302.80 | 1,310.30 | 1,241.70 | 1,249.60 | 1,249.60 | -4.30% | 214,505 |
| Feb 4, 2026 | 1,322.50 | 1,334.40 | 1,294.60 | 1,305.80 | 1,305.80 | -0.27% | 163,476 |
| Feb 3, 2026 | 1,243.70 | 1,327.00 | 1,230.10 | 1,309.40 | 1,309.40 | 9.78% | 604,047 |
| Feb 2, 2026 | 1,187.00 | 1,210.00 | 1,151.50 | 1,192.80 | 1,192.80 | 0.13% | 275,925 |
| Feb 1, 2026 | 1,200.00 | 1,213.90 | 1,164.10 | 1,191.20 | 1,191.20 | -0.07% | 146,085 |
| Jan 30, 2026 | 1,236.00 | 1,255.00 | 1,170.00 | 1,192.00 | 1,192.00 | -4.58% | 477,757 |
| Jan 29, 2026 | 1,274.00 | 1,300.00 | 1,165.50 | 1,249.20 | 1,249.20 | -1.37% | 993,692 |
| Jan 28, 2026 | 1,335.00 | 1,379.70 | 1,248.20 | 1,266.60 | 1,266.60 | -4.16% | 719,128 |
| Jan 27, 2026 | 1,296.00 | 1,338.00 | 1,266.00 | 1,321.60 | 1,321.60 | 2.81% | 265,528 |
| Jan 23, 2026 | 1,334.80 | 1,366.30 | 1,277.10 | 1,285.50 | 1,285.50 | -2.66% | 236,640 |
| Jan 22, 2026 | 1,283.20 | 1,338.90 | 1,283.20 | 1,320.60 | 1,320.60 | 3.56% | 250,138 |
| Jan 21, 2026 | 1,290.00 | 1,309.00 | 1,245.00 | 1,275.20 | 1,275.20 | -1.08% | 293,203 |
| Jan 20, 2026 | 1,376.30 | 1,388.00 | 1,277.00 | 1,289.10 | 1,289.10 | -6.43% | 404,531 |
| Jan 19, 2026 | 1,394.10 | 1,430.00 | 1,372.80 | 1,377.70 | 1,377.70 | -2.12% | 128,409 |
| Jan 16, 2026 | 1,457.80 | 1,466.00 | 1,401.00 | 1,407.60 | 1,407.60 | -2.49% | 144,831 |
| Jan 14, 2026 | 1,390.00 | 1,497.70 | 1,387.80 | 1,443.60 | 1,443.60 | 4.16% | 680,910 |
| Jan 13, 2026 | 1,369.80 | 1,396.20 | 1,337.70 | 1,385.90 | 1,385.90 | 1.70% | 294,650 |
| Jan 12, 2026 | 1,381.90 | 1,390.40 | 1,321.20 | 1,362.70 | 1,362.70 | -2.75% | 362,236 |
| Jan 9, 2026 | 1,440.00 | 1,451.00 | 1,380.40 | 1,401.20 | 1,401.20 | -3.37% | 322,695 |
| Jan 8, 2026 | 1,480.00 | 1,480.70 | 1,445.50 | 1,450.00 | 1,450.00 | -2.01% | 219,946 |
| Jan 7, 2026 | 1,528.80 | 1,529.90 | 1,475.10 | 1,479.70 | 1,479.70 | -2.30% | 227,521 |
| Jan 6, 2026 | 1,484.80 | 1,523.00 | 1,440.00 | 1,514.60 | 1,514.60 | 2.76% | 421,226 |
| Jan 5, 2026 | 1,539.10 | 1,578.00 | 1,462.30 | 1,473.90 | 1,473.90 | -4.24% | 436,844 |
| Jan 2, 2026 | 1,518.90 | 1,544.40 | 1,502.00 | 1,539.10 | 1,539.10 | 1.33% | 286,972 |
| Jan 1, 2026 | 1,454.70 | 1,554.20 | 1,452.50 | 1,518.90 | 1,518.90 | 4.46% | 839,759 |
| Dec 31, 2025 | 1,459.90 | 1,476.60 | 1,440.00 | 1,454.10 | 1,454.10 | -0.02% | 163,435 |
| Dec 30, 2025 | 1,450.00 | 1,467.80 | 1,431.10 | 1,454.40 | 1,454.40 | -0.11% | 133,838 |
| Dec 29, 2025 | 1,465.20 | 1,487.00 | 1,442.10 | 1,456.00 | 1,456.00 | 0.31% | 248,222 |
| Dec 26, 2025 | 1,414.60 | 1,466.50 | 1,400.80 | 1,451.50 | 1,451.50 | 3.62% | 440,371 |
| Dec 24, 2025 | 1,390.90 | 1,428.90 | 1,381.70 | 1,400.80 | 1,400.80 | 0.94% | 324,317 |
| Dec 23, 2025 | 1,367.00 | 1,393.90 | 1,339.30 | 1,387.80 | 1,387.80 | 1.88% | 267,913 |
| Dec 22, 2025 | 1,305.00 | 1,366.90 | 1,305.00 | 1,362.20 | 1,362.20 | 4.64% | 336,120 |
| Dec 19, 2025 | 1,279.00 | 1,304.40 | 1,279.00 | 1,301.80 | 1,301.80 | 1.45% | 88,149 |
| Dec 18, 2025 | 1,264.20 | 1,286.00 | 1,252.00 | 1,283.20 | 1,283.20 | 1.19% | 104,740 |
| Dec 17, 2025 | 1,286.10 | 1,300.00 | 1,261.00 | 1,268.10 | 1,268.10 | -1.80% | 98,869 |
| Dec 16, 2025 | 1,305.00 | 1,306.00 | 1,285.00 | 1,291.30 | 1,291.30 | -0.81% | 80,762 |
| Dec 15, 2025 | 1,302.50 | 1,339.00 | 1,292.00 | 1,301.80 | 1,301.80 | -0.16% | 120,185 |
| Dec 12, 2025 | 1,277.50 | 1,309.70 | 1,277.50 | 1,303.90 | 1,303.90 | 2.15% | 102,233 |
| Dec 11, 2025 | 1,287.90 | 1,304.90 | 1,266.70 | 1,276.40 | 1,276.40 | -0.27% | 96,788 |
| Dec 10, 2025 | 1,312.30 | 1,340.00 | 1,268.00 | 1,279.80 | 1,279.80 | -2.62% | 121,593 |
| Dec 9, 2025 | 1,277.00 | 1,319.90 | 1,249.50 | 1,314.20 | 1,314.20 | 2.10% | 239,486 |