Pondy Oxides And Chemicals Limited (NSE:POCL)
India · Delayed Price · Currency is INR 478.50
-8.90 (-1.83%)
Sep 24, 2026, 11:10 AM IST
NSE:POCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 487.00 | 487.00 | 476.70 | 477.55 | - | -2.02% | 59,692 |
| Sep 23, 2026 | 476.45 | 489.00 | 476.40 | 487.40 | 487.40 | 3.06% | 365,156 |
| Sep 22, 2026 | 476.00 | 482.50 | 470.05 | 472.95 | 472.95 | 0.02% | 349,421 |
| Sep 21, 2026 | 471.00 | 478.00 | 464.50 | 472.85 | 472.85 | 0.62% | 436,490 |
| Sep 18, 2026 | 470.00 | 476.00 | 461.10 | 469.95 | 469.95 | -0.06% | 298,950 |
| Sep 17, 2026 | 454.90 | 473.00 | 452.30 | 470.25 | 470.25 | 3.83% | 372,808 |
| Sep 16, 2026 | 435.30 | 468.35 | 427.60 | 452.90 | 452.90 | 4.04% | 1,247,116 |
| Sep 15, 2026 | 455.00 | 459.55 | 432.10 | 435.30 | 435.30 | -3.73% | 443,507 |
| Sep 11, 2026 | 457.55 | 462.95 | 445.05 | 454.15 | 452.15 | -0.74% | 414,804 |
| Sep 10, 2026 | 464.00 | 470.00 | 454.05 | 457.55 | 455.54 | -2.01% | 411,795 |
| Sep 9, 2026 | 471.00 | 479.40 | 465.00 | 466.95 | 464.89 | -0.53% | 581,693 |
| Sep 8, 2026 | 472.40 | 477.35 | 466.50 | 469.45 | 467.38 | 0.32% | 198,450 |
| Sep 7, 2026 | 478.10 | 479.95 | 464.95 | 467.95 | 465.89 | -2.06% | 236,111 |
| Sep 4, 2026 | 479.70 | 490.00 | 475.25 | 477.80 | 475.70 | 0.36% | 292,548 |
| Sep 3, 2026 | 480.00 | 485.20 | 472.90 | 476.10 | 474.00 | -0.65% | 372,437 |
| Sep 2, 2026 | 484.75 | 494.20 | 475.00 | 479.20 | 477.09 | -1.14% | 323,807 |
| Sep 1, 2026 | 499.80 | 500.50 | 480.00 | 484.75 | 482.62 | -2.19% | 445,559 |
| Aug 31, 2026 | 507.00 | 507.55 | 492.00 | 495.60 | 493.42 | -2.67% | 496,408 |
| Aug 28, 2026 | 514.55 | 514.55 | 499.75 | 509.20 | 506.96 | -0.41% | 380,141 |
| Aug 27, 2026 | 510.90 | 515.90 | 501.50 | 511.30 | 509.05 | -0.22% | 317,241 |
| Aug 26, 2026 | 506.95 | 518.00 | 505.10 | 512.45 | 510.19 | 1.55% | 419,200 |
| Aug 25, 2026 | 505.00 | 514.60 | 500.00 | 504.65 | 502.43 | -0.07% | 302,620 |
| Aug 24, 2026 | 504.95 | 508.50 | 500.20 | 505.00 | 502.78 | 0.51% | 201,977 |
| Aug 21, 2026 | 503.00 | 506.90 | 497.05 | 502.45 | 500.24 | -0.16% | 314,156 |
| Aug 20, 2026 | 505.00 | 512.00 | 497.85 | 503.25 | 501.03 | 0.53% | 380,466 |
| Aug 19, 2026 | 501.95 | 502.50 | 495.00 | 500.60 | 498.40 | -0.05% | 255,975 |
| Aug 18, 2026 | 486.85 | 503.10 | 486.00 | 500.85 | 498.64 | 2.90% | 437,989 |
| Aug 17, 2026 | 492.00 | 493.75 | 483.70 | 486.75 | 484.61 | -1.06% | 268,007 |
| Aug 14, 2026 | 493.90 | 495.80 | 484.50 | 491.95 | 489.78 | -0.43% | 286,907 |
| Aug 13, 2026 | 492.80 | 504.00 | 486.00 | 494.05 | 491.87 | 0.91% | 537,711 |
| Aug 12, 2026 | 495.80 | 495.90 | 485.00 | 489.60 | 487.44 | -0.67% | 206,232 |
| Aug 11, 2026 | 484.20 | 505.70 | 479.90 | 492.90 | 490.73 | 2.00% | 580,508 |
| Aug 10, 2026 | 484.00 | 493.50 | 482.00 | 483.25 | 481.12 | 0.32% | 367,559 |
| Aug 7, 2026 | 486.95 | 496.65 | 480.00 | 481.70 | 479.58 | -1.22% | 594,467 |
| Aug 6, 2026 | 515.80 | 516.00 | 485.00 | 487.65 | 485.50 | -4.85% | 1,597,345 |
| Aug 5, 2026 | 520.65 | 527.40 | 495.60 | 512.50 | 510.24 | -3.52% | 1,817,722 |
| Aug 4, 2026 | 551.00 | 557.80 | 526.50 | 531.20 | 528.86 | -3.50% | 457,371 |
| Aug 3, 2026 | 529.00 | 552.90 | 529.00 | 550.45 | 548.03 | 4.83% | 490,666 |
| Jul 31, 2026 | 533.90 | 543.00 | 520.50 | 525.10 | 522.79 | -0.47% | 422,005 |
| Jul 30, 2026 | 530.70 | 531.80 | 514.50 | 527.60 | 525.28 | -0.02% | 306,471 |
| Jul 29, 2026 | 513.50 | 547.60 | 510.00 | 527.70 | 525.38 | 2.87% | 563,744 |
| Jul 28, 2026 | 523.00 | 527.40 | 510.00 | 513.00 | 510.74 | -1.87% | 416,371 |
| Jul 27, 2026 | 534.00 | 539.70 | 520.20 | 522.80 | 520.50 | -0.65% | 361,002 |
| Jul 24, 2026 | 526.30 | 535.00 | 512.00 | 526.20 | 523.88 | -0.96% | 399,659 |
| Jul 23, 2026 | 535.00 | 547.30 | 528.50 | 531.30 | 528.96 | -1.23% | 435,400 |
| Jul 22, 2026 | 555.10 | 559.70 | 532.40 | 537.90 | 535.53 | -4.13% | 442,671 |
| Jul 21, 2026 | 570.00 | 584.00 | 559.40 | 561.10 | 558.63 | 0.07% | 574,746 |
| Jul 20, 2026 | 547.20 | 566.00 | 547.20 | 560.72 | 558.25 | 2.47% | 590,380 |
| Jul 17, 2026 | 552.48 | 558.00 | 537.00 | 547.20 | 544.79 | -0.96% | 469,315 |
| Jul 16, 2026 | 566.64 | 568.00 | 550.40 | 552.48 | 550.05 | -1.55% | 296,530 |