Pondy Oxides And Chemicals Limited (NSE:POCL)
India · Delayed Price · Currency is INR 1,170.80
-17.05 (-1.44%)
Aug 1, 2025, 3:30 PM IST
NSE:POCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,186.00 | 1,190.00 | 1,152.50 | 1,170.80 | 1,170.80 | -1.44% | 246,665 |
| Jul 31, 2025 | 1,175.40 | 1,209.00 | 1,100.00 | 1,187.85 | 1,187.85 | -0.36% | 648,078 |
| Jul 30, 2025 | 1,199.00 | 1,209.40 | 1,160.00 | 1,192.10 | 1,192.10 | 1.95% | 796,217 |
| Jul 29, 2025 | 1,139.95 | 1,175.00 | 1,114.70 | 1,169.25 | 1,169.25 | 3.32% | 777,606 |
| Jul 28, 2025 | 1,106.70 | 1,177.40 | 1,100.00 | 1,131.65 | 1,131.65 | 3.07% | 1,396,936 |
| Jul 25, 2025 | 1,100.00 | 1,155.95 | 1,082.35 | 1,097.95 | 1,097.95 | 0.24% | 1,684,632 |
| Jul 24, 2025 | 1,025.90 | 1,119.00 | 1,025.90 | 1,095.30 | 1,095.30 | 15.48% | 3,640,366 |
| Jul 23, 2025 | 959.40 | 959.40 | 898.70 | 948.50 | 948.50 | -1.16% | 291,065 |
| Jul 22, 2025 | 956.15 | 969.65 | 946.15 | 959.60 | 959.60 | 1.16% | 155,391 |
| Jul 21, 2025 | 995.00 | 1,003.70 | 945.00 | 948.55 | 948.55 | -4.74% | 300,724 |
| Jul 18, 2025 | 990.15 | 1,014.90 | 982.35 | 995.80 | 995.80 | 0.71% | 328,068 |
| Jul 17, 2025 | 974.95 | 998.65 | 962.20 | 988.80 | 988.80 | 1.60% | 232,306 |
| Jul 16, 2025 | 961.80 | 978.55 | 953.00 | 973.20 | 973.20 | 1.46% | 152,494 |
| Jul 15, 2025 | 976.80 | 993.50 | 954.65 | 959.20 | 959.20 | -1.05% | 311,302 |
| Jul 14, 2025 | 976.00 | 994.05 | 956.00 | 969.40 | 969.40 | -0.07% | 308,768 |
| Jul 11, 2025 | 932.00 | 981.00 | 915.05 | 970.10 | 970.10 | 4.53% | 493,889 |
| Jul 10, 2025 | 933.05 | 941.05 | 923.00 | 928.10 | 928.10 | -0.61% | 122,923 |
| Jul 9, 2025 | 961.40 | 968.00 | 925.55 | 933.75 | 933.75 | -2.29% | 316,461 |
| Jul 8, 2025 | 916.60 | 989.50 | 913.05 | 955.65 | 955.65 | 4.26% | 855,121 |
| Jul 7, 2025 | 939.30 | 943.40 | 902.10 | 916.60 | 916.60 | -1.77% | 363,088 |
| Jul 4, 2025 | 898.80 | 950.00 | 898.80 | 933.15 | 933.15 | 4.29% | 858,593 |
| Jul 3, 2025 | 899.90 | 909.00 | 882.50 | 894.75 | 894.75 | -0.35% | 294,403 |
| Jul 2, 2025 | 859.70 | 915.00 | 848.00 | 897.85 | 897.85 | 5.50% | 709,963 |
| Jul 1, 2025 | 871.80 | 871.80 | 843.55 | 851.05 | 851.05 | -2.29% | 161,760 |
| Jun 30, 2025 | 855.05 | 876.00 | 840.10 | 871.00 | 871.00 | 2.68% | 319,525 |
| Jun 27, 2025 | 817.40 | 880.00 | 808.00 | 848.25 | 848.25 | 5.65% | 1,071,524 |
| Jun 26, 2025 | 815.00 | 826.80 | 792.55 | 802.85 | 802.85 | 5.29% | 1,065,385 |
| Jun 25, 2025 | 734.00 | 767.00 | 732.05 | 762.50 | 762.50 | 4.31% | 132,381 |
| Jun 24, 2025 | 706.00 | 743.00 | 706.00 | 731.00 | 731.00 | 4.17% | 131,760 |
| Jun 23, 2025 | 695.40 | 706.05 | 689.00 | 701.75 | 701.75 | -0.40% | 88,451 |
| Jun 20, 2025 | 703.25 | 712.35 | 695.40 | 704.55 | 704.55 | 0.07% | 55,834 |
| Jun 19, 2025 | 705.60 | 710.60 | 690.00 | 704.05 | 704.05 | -0.22% | 122,783 |
| Jun 18, 2025 | 737.40 | 737.40 | 699.55 | 705.60 | 705.60 | -4.36% | 151,428 |
| Jun 17, 2025 | 752.30 | 756.30 | 736.50 | 737.80 | 737.80 | -1.93% | 67,482 |
| Jun 16, 2025 | 754.90 | 759.90 | 734.10 | 752.30 | 752.30 | 0.01% | 51,274 |
| Jun 13, 2025 | 735.00 | 766.05 | 735.00 | 752.25 | 752.25 | -1.43% | 89,380 |
| Jun 12, 2025 | 781.00 | 781.95 | 752.00 | 763.15 | 763.15 | -1.47% | 60,206 |
| Jun 11, 2025 | 777.00 | 788.50 | 767.00 | 774.50 | 774.50 | 0.18% | 151,833 |
| Jun 10, 2025 | 771.00 | 778.00 | 769.50 | 773.10 | 773.10 | 0.76% | 64,208 |
| Jun 9, 2025 | 764.70 | 774.00 | 759.05 | 767.30 | 767.30 | 1.09% | 95,343 |
| Jun 6, 2025 | 755.00 | 766.00 | 751.45 | 759.00 | 759.00 | 1.87% | 85,381 |
| Jun 5, 2025 | 756.00 | 764.40 | 742.55 | 745.05 | 745.05 | -1.40% | 78,698 |
| Jun 4, 2025 | 760.65 | 766.00 | 754.00 | 755.65 | 755.65 | -0.27% | 58,783 |
| Jun 3, 2025 | 782.20 | 782.20 | 754.65 | 757.70 | 757.70 | -2.41% | 77,886 |
| Jun 2, 2025 | 749.90 | 783.40 | 733.05 | 776.45 | 776.45 | 3.71% | 172,747 |
| May 30, 2025 | 767.40 | 769.85 | 746.40 | 748.65 | 748.65 | -1.66% | 81,101 |
| May 29, 2025 | 756.90 | 767.90 | 753.05 | 761.30 | 761.30 | 0.71% | 85,117 |
| May 28, 2025 | 777.80 | 777.85 | 752.00 | 755.90 | 755.90 | -2.82% | 182,346 |
| May 27, 2025 | 799.00 | 802.15 | 773.00 | 777.85 | 777.85 | -1.93% | 143,463 |
| May 26, 2025 | 763.95 | 796.00 | 755.10 | 793.15 | 793.15 | 5.50% | 277,945 |