Pondy Oxides And Chemicals Limited (NSE:POCL)
India · Delayed Price · Currency is INR 1,483.00
+34.60 (2.39%)
May 22, 2026, 3:30 PM IST
NSE:POCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,448.40 | 1,514.60 | 1,440.60 | 1,482.20 | 1,482.20 | 2.33% | 253,918 |
| May 21, 2026 | 1,480.00 | 1,480.00 | 1,422.30 | 1,448.40 | 1,448.40 | -0.62% | 316,304 |
| May 20, 2026 | 1,517.80 | 1,544.30 | 1,436.40 | 1,457.40 | 1,457.40 | -4.73% | 405,673 |
| May 19, 2026 | 1,547.00 | 1,605.20 | 1,518.00 | 1,529.80 | 1,529.80 | -0.50% | 572,932 |
| May 18, 2026 | 1,544.80 | 1,580.00 | 1,489.30 | 1,537.50 | 1,537.50 | -0.47% | 563,914 |
| May 15, 2026 | 1,554.50 | 1,597.00 | 1,521.40 | 1,544.80 | 1,544.80 | 0.02% | 488,865 |
| May 14, 2026 | 1,480.00 | 1,619.00 | 1,477.30 | 1,544.50 | 1,544.50 | 5.79% | 1,644,399 |
| May 13, 2026 | 1,300.50 | 1,474.40 | 1,300.50 | 1,460.00 | 1,460.00 | 10.57% | 972,162 |
| May 12, 2026 | 1,393.10 | 1,393.10 | 1,310.30 | 1,320.40 | 1,320.40 | -4.53% | 254,174 |
| May 11, 2026 | 1,421.30 | 1,448.00 | 1,378.00 | 1,383.00 | 1,383.00 | -3.39% | 190,597 |
| May 8, 2026 | 1,445.00 | 1,480.00 | 1,414.90 | 1,431.50 | 1,431.50 | -0.33% | 341,838 |
| May 7, 2026 | 1,399.90 | 1,448.00 | 1,394.10 | 1,436.30 | 1,436.30 | 3.39% | 378,979 |
| May 6, 2026 | 1,396.90 | 1,403.20 | 1,364.50 | 1,389.20 | 1,389.20 | 0.32% | 147,581 |
| May 5, 2026 | 1,378.00 | 1,419.90 | 1,362.10 | 1,384.80 | 1,384.80 | 0.79% | 293,766 |
| May 4, 2026 | 1,404.90 | 1,408.00 | 1,349.00 | 1,374.00 | 1,374.00 | -0.28% | 330,546 |
| Apr 30, 2026 | 1,324.30 | 1,387.90 | 1,305.10 | 1,377.80 | 1,377.80 | 4.54% | 757,742 |
| Apr 29, 2026 | 1,247.00 | 1,325.90 | 1,234.60 | 1,318.00 | 1,318.00 | 6.79% | 681,031 |
| Apr 28, 2026 | 1,241.00 | 1,248.60 | 1,228.20 | 1,234.20 | 1,234.20 | 0.02% | 134,587 |
| Apr 27, 2026 | 1,209.30 | 1,244.50 | 1,200.60 | 1,233.90 | 1,233.90 | 2.22% | 177,660 |
| Apr 24, 2026 | 1,215.00 | 1,222.50 | 1,177.90 | 1,207.10 | 1,207.10 | 0.02% | 130,416 |
| Apr 23, 2026 | 1,190.00 | 1,232.80 | 1,174.00 | 1,206.90 | 1,206.90 | 1.19% | 213,356 |
| Apr 22, 2026 | 1,179.00 | 1,197.50 | 1,163.60 | 1,192.70 | 1,192.70 | 1.29% | 106,114 |
| Apr 21, 2026 | 1,187.30 | 1,208.80 | 1,172.00 | 1,177.50 | 1,177.50 | -0.83% | 116,438 |
| Apr 20, 2026 | 1,248.90 | 1,248.90 | 1,181.60 | 1,187.30 | 1,187.30 | -4.16% | 171,249 |
| Apr 17, 2026 | 1,260.70 | 1,269.00 | 1,229.10 | 1,238.80 | 1,238.80 | -0.89% | 172,003 |
| Apr 16, 2026 | 1,215.10 | 1,263.00 | 1,212.00 | 1,249.90 | 1,249.90 | 3.37% | 329,506 |
| Apr 15, 2026 | 1,197.00 | 1,224.00 | 1,197.00 | 1,209.10 | 1,209.10 | 2.81% | 181,889 |
| Apr 13, 2026 | 1,166.00 | 1,182.10 | 1,143.40 | 1,176.10 | 1,176.10 | -1.32% | 127,161 |
| Apr 10, 2026 | 1,165.00 | 1,204.00 | 1,161.00 | 1,191.80 | 1,191.80 | 2.79% | 176,691 |
| Apr 9, 2026 | 1,175.00 | 1,188.30 | 1,144.90 | 1,159.50 | 1,159.50 | -0.30% | 141,587 |
| Apr 8, 2026 | 1,162.00 | 1,170.00 | 1,132.00 | 1,163.00 | 1,163.00 | 5.57% | 188,223 |
| Apr 7, 2026 | 1,089.90 | 1,123.00 | 1,085.00 | 1,101.60 | 1,101.60 | 0.58% | 182,763 |
| Apr 6, 2026 | 1,090.00 | 1,103.10 | 1,055.50 | 1,095.30 | 1,095.30 | 0.99% | 123,295 |
| Apr 2, 2026 | 1,060.00 | 1,096.00 | 1,053.70 | 1,084.60 | 1,084.60 | -1.39% | 123,670 |
| Apr 1, 2026 | 1,060.00 | 1,108.60 | 1,039.90 | 1,099.90 | 1,099.90 | 8.77% | 174,782 |
| 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 |