Pondy Oxides And Chemicals Limited (NSE:POCL)
India · Delayed Price · Currency is INR 1,101.20
+90.00 (8.90%)
Apr 1, 2026, 12:00 PM IST
NSE:POCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,060.00 | 1,077.00 | 1,002.00 | 1,011.20 | 1,011.20 | -5.77% | 183,556 |
| Mar 27, 2026 | 1,085.00 | 1,126.30 | 1,056.00 | 1,073.10 | 1,073.10 | -2.53% | 269,437 |
| Mar 25, 2026 | 1,090.00 | 1,131.90 | 1,073.20 | 1,100.90 | 1,100.90 | 3.62% | 256,231 |
| Mar 24, 2026 | 1,031.20 | 1,071.90 | 1,008.00 | 1,062.40 | 1,062.40 | 3.86% | 226,088 |
| Mar 23, 2026 | 1,027.00 | 1,059.00 | 980.50 | 1,022.90 | 1,022.90 | -2.53% | 246,645 |
| Mar 20, 2026 | 1,030.50 | 1,076.40 | 1,030.50 | 1,049.40 | 1,049.40 | 1.90% | 169,655 |
| Mar 19, 2026 | 1,055.00 | 1,060.00 | 1,013.20 | 1,029.80 | 1,029.80 | -4.12% | 135,547 |
| Mar 18, 2026 | 1,040.30 | 1,086.30 | 1,040.30 | 1,074.10 | 1,074.10 | 3.74% | 123,171 |
| Mar 17, 2026 | 1,055.70 | 1,061.80 | 1,030.00 | 1,035.40 | 1,035.40 | -0.51% | 121,711 |
| Mar 16, 2026 | 1,053.40 | 1,060.00 | 1,016.70 | 1,040.70 | 1,040.70 | -1.21% | 153,468 |
| Mar 13, 2026 | 1,101.00 | 1,107.10 | 1,049.50 | 1,053.40 | 1,053.40 | -4.58% | 141,831 |
| Mar 12, 2026 | 1,080.00 | 1,132.50 | 1,075.10 | 1,104.00 | 1,104.00 | 0.56% | 122,127 |
| Mar 11, 2026 | 1,088.30 | 1,122.90 | 1,088.30 | 1,097.90 | 1,097.90 | 1.39% | 156,566 |
| Mar 10, 2026 | 1,073.90 | 1,088.40 | 1,059.50 | 1,082.90 | 1,082.90 | 3.30% | 212,894 |
| Mar 9, 2026 | 1,050.10 | 1,074.40 | 1,031.30 | 1,048.30 | 1,048.30 | -2.43% | 156,013 |
| Mar 6, 2026 | 1,086.40 | 1,099.00 | 1,070.10 | 1,074.40 | 1,074.40 | -0.54% | 104,504 |
| Mar 5, 2026 | 1,072.30 | 1,104.60 | 1,049.10 | 1,080.20 | 1,080.20 | 0.84% | 177,830 |
| Mar 4, 2026 | 1,070.00 | 1,100.00 | 1,055.00 | 1,071.20 | 1,071.20 | -2.88% | 158,470 |
| Mar 2, 2026 | 1,077.20 | 1,128.40 | 1,076.60 | 1,103.00 | 1,103.00 | -3.75% | 180,501 |
| Feb 27, 2026 | 1,161.00 | 1,164.40 | 1,121.30 | 1,146.00 | 1,146.00 | -1.59% | 205,538 |
| Feb 26, 2026 | 1,156.00 | 1,189.60 | 1,151.10 | 1,164.50 | 1,164.50 | 1.01% | 232,583 |
| Feb 25, 2026 | 1,120.00 | 1,167.10 | 1,120.00 | 1,152.90 | 1,152.90 | 3.40% | 229,274 |
| Feb 24, 2026 | 1,143.70 | 1,147.70 | 1,077.00 | 1,115.00 | 1,115.00 | -2.86% | 325,848 |
| Feb 23, 2026 | 1,177.80 | 1,189.50 | 1,131.70 | 1,147.80 | 1,147.80 | -1.70% | 202,009 |
| Feb 20, 2026 | 1,162.70 | 1,185.30 | 1,155.70 | 1,167.60 | 1,167.60 | -1.60% | 161,796 |
| Feb 19, 2026 | 1,200.00 | 1,219.40 | 1,185.00 | 1,186.60 | 1,186.60 | -0.74% | 121,416 |
| 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 |