Pondy Oxides And Chemicals Limited (NSE:POCL)
India · Delayed Price · Currency is INR 1,260.00
-24.80 (-1.93%)
Sep 12, 2025, 3:30 PM IST
NSE:POCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,292.40 | 1,316.40 | 1,246.10 | 1,263.60 | 1,263.60 | -1.65% | 393,156 |
| Sep 11, 2025 | 1,230.00 | 1,297.00 | 1,222.60 | 1,284.80 | 1,284.80 | 5.16% | 726,435 |
| Sep 10, 2025 | 1,225.00 | 1,249.20 | 1,215.00 | 1,221.80 | 1,218.30 | -0.06% | 317,273 |
| Sep 9, 2025 | 1,282.00 | 1,283.20 | 1,217.00 | 1,222.50 | 1,219.00 | -4.57% | 466,225 |
| Sep 8, 2025 | 1,290.00 | 1,335.50 | 1,245.30 | 1,281.10 | 1,277.43 | 1.88% | 1,262,579 |
| Sep 5, 2025 | 1,148.90 | 1,270.00 | 1,145.00 | 1,257.40 | 1,253.80 | 10.35% | 2,368,206 |
| Sep 4, 2025 | 1,190.00 | 1,190.00 | 1,126.00 | 1,139.50 | 1,136.24 | -2.23% | 312,535 |
| Sep 3, 2025 | 1,081.70 | 1,174.60 | 1,080.00 | 1,165.50 | 1,162.16 | 7.75% | 630,687 |
| Sep 2, 2025 | 1,082.00 | 1,104.00 | 1,063.60 | 1,081.70 | 1,078.60 | 0.89% | 155,516 |
| Sep 1, 2025 | 1,057.00 | 1,078.70 | 1,050.70 | 1,072.20 | 1,069.13 | 2.11% | 120,519 |
| Aug 29, 2025 | 1,087.00 | 1,099.90 | 1,041.10 | 1,050.00 | 1,046.99 | -3.39% | 161,513 |
| Aug 28, 2025 | 1,092.20 | 1,110.10 | 1,058.20 | 1,086.90 | 1,083.79 | -0.14% | 225,661 |
| Aug 26, 2025 | 1,165.00 | 1,165.00 | 1,075.30 | 1,088.40 | 1,085.28 | -5.86% | 415,057 |
| Aug 25, 2025 | 1,105.50 | 1,166.00 | 1,091.00 | 1,156.10 | 1,152.79 | 5.66% | 855,899 |
| Aug 22, 2025 | 1,111.00 | 1,137.00 | 1,090.40 | 1,094.20 | 1,091.07 | -1.54% | 246,249 |
| Aug 21, 2025 | 1,065.20 | 1,150.50 | 1,061.10 | 1,111.30 | 1,108.12 | 5.36% | 1,190,079 |
| Aug 20, 2025 | 1,059.80 | 1,071.00 | 1,033.40 | 1,054.80 | 1,051.78 | -0.47% | 138,293 |
| Aug 19, 2025 | 1,046.50 | 1,070.10 | 1,030.60 | 1,059.80 | 1,056.76 | 2.08% | 160,004 |
| Aug 18, 2025 | 1,089.00 | 1,094.70 | 1,027.40 | 1,038.20 | 1,035.23 | -0.76% | 228,522 |
| Aug 14, 2025 | 1,125.00 | 1,131.40 | 1,012.20 | 1,046.10 | 1,043.10 | -6.61% | 729,664 |
| Aug 13, 2025 | 1,096.00 | 1,144.00 | 1,087.20 | 1,120.20 | 1,116.99 | 1.88% | 246,207 |
| Aug 12, 2025 | 1,130.50 | 1,132.00 | 1,086.30 | 1,099.50 | 1,096.35 | -1.87% | 234,740 |
| Aug 11, 2025 | 1,069.80 | 1,145.00 | 1,060.20 | 1,120.40 | 1,117.19 | 4.37% | 385,028 |
| Aug 8, 2025 | 1,105.20 | 1,110.00 | 1,062.20 | 1,073.50 | 1,070.42 | -2.67% | 127,706 |
| Aug 7, 2025 | 1,085.20 | 1,125.00 | 1,065.00 | 1,103.00 | 1,099.84 | -0.31% | 194,951 |
| Aug 6, 2025 | 1,124.00 | 1,133.70 | 1,054.00 | 1,106.40 | 1,103.23 | -0.93% | 368,095 |
| Aug 5, 2025 | 1,148.90 | 1,165.60 | 1,112.00 | 1,116.80 | 1,113.60 | -2.07% | 146,345 |
| Aug 4, 2025 | 1,170.80 | 1,200.00 | 1,112.10 | 1,140.40 | 1,137.13 | -2.60% | 291,882 |
| Aug 1, 2025 | 1,186.00 | 1,190.00 | 1,152.50 | 1,170.80 | 1,167.45 | -1.44% | 246,665 |
| Jul 31, 2025 | 1,175.40 | 1,209.00 | 1,100.00 | 1,187.85 | 1,184.45 | -0.36% | 648,078 |
| Jul 30, 2025 | 1,199.00 | 1,209.40 | 1,160.00 | 1,192.10 | 1,188.69 | 1.95% | 796,217 |
| Jul 29, 2025 | 1,139.95 | 1,175.00 | 1,114.70 | 1,169.25 | 1,165.90 | 3.32% | 777,606 |
| Jul 28, 2025 | 1,106.70 | 1,177.40 | 1,100.00 | 1,131.65 | 1,128.41 | 3.07% | 1,396,936 |
| Jul 25, 2025 | 1,100.00 | 1,155.95 | 1,082.35 | 1,097.95 | 1,094.80 | 0.24% | 1,684,632 |
| Jul 24, 2025 | 1,025.90 | 1,119.00 | 1,025.90 | 1,095.30 | 1,092.16 | 15.48% | 3,640,366 |
| Jul 23, 2025 | 959.40 | 959.40 | 898.70 | 948.50 | 945.78 | -1.16% | 291,065 |
| Jul 22, 2025 | 956.15 | 969.65 | 946.15 | 959.60 | 956.85 | 1.16% | 155,391 |
| Jul 21, 2025 | 995.00 | 1,003.70 | 945.00 | 948.55 | 945.83 | -4.74% | 300,724 |
| Jul 18, 2025 | 990.15 | 1,014.90 | 982.35 | 995.80 | 992.95 | 0.71% | 328,068 |
| Jul 17, 2025 | 974.95 | 998.65 | 962.20 | 988.80 | 985.97 | 1.60% | 232,306 |
| Jul 16, 2025 | 961.80 | 978.55 | 953.00 | 973.20 | 970.41 | 1.46% | 152,494 |
| Jul 15, 2025 | 976.80 | 993.50 | 954.65 | 959.20 | 956.45 | -1.05% | 311,302 |
| Jul 14, 2025 | 976.00 | 994.05 | 956.00 | 969.40 | 966.62 | -0.07% | 308,768 |
| Jul 11, 2025 | 932.00 | 981.00 | 915.05 | 970.10 | 967.32 | 4.53% | 493,889 |
| Jul 10, 2025 | 933.05 | 941.05 | 923.00 | 928.10 | 925.44 | -0.61% | 122,923 |
| Jul 9, 2025 | 961.40 | 968.00 | 925.55 | 933.75 | 931.08 | -2.29% | 316,461 |
| Jul 8, 2025 | 916.60 | 989.50 | 913.05 | 955.65 | 952.91 | 4.26% | 855,121 |
| Jul 7, 2025 | 939.30 | 943.40 | 902.10 | 916.60 | 913.97 | -1.77% | 363,088 |
| Jul 4, 2025 | 898.80 | 950.00 | 898.80 | 933.15 | 930.48 | 4.29% | 858,593 |
| Jul 3, 2025 | 899.90 | 909.00 | 882.50 | 894.75 | 892.19 | -0.35% | 294,403 |