Pondy Oxides And Chemicals Limited (NSE:POCL)
India · Delayed Price · Currency is INR 401.00
+4.30 (1.08%)
Nov 11, 2026, 1:30 PM IST
NSE:POCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 399.00 | 403.45 | 397.55 | 401.00 | 401.00 | 1.08% | 216,022 |
| Nov 9, 2026 | 401.00 | 404.90 | 395.00 | 396.70 | 396.70 | -1.08% | 130,896 |
| Nov 8, 2026 | 398.00 | 404.00 | 397.00 | 401.05 | 401.05 | 2.28% | 57,095 |
| Nov 6, 2026 | 395.00 | 398.00 | 387.15 | 392.10 | 392.10 | -1.75% | 169,469 |
| Nov 5, 2026 | 395.50 | 401.00 | 394.00 | 399.10 | 399.10 | 1.99% | 250,571 |
| Nov 4, 2026 | 384.00 | 393.00 | 381.05 | 391.30 | 391.30 | 1.90% | 201,493 |
| Nov 3, 2026 | 384.00 | 391.10 | 382.40 | 384.00 | 384.00 | 0.68% | 163,442 |
| Nov 2, 2026 | 392.00 | 395.70 | 380.10 | 381.40 | 381.40 | -4.09% | 322,412 |
| Oct 30, 2026 | 377.00 | 404.10 | 377.00 | 397.65 | 397.65 | 5.31% | 771,447 |
| Oct 29, 2026 | 392.20 | 393.75 | 372.80 | 377.60 | 377.60 | -3.72% | 503,432 |
| Oct 28, 2026 | 389.00 | 398.90 | 386.60 | 392.20 | 392.20 | 0.63% | 173,860 |
| Oct 27, 2026 | 401.80 | 404.05 | 381.55 | 389.75 | 389.75 | -2.51% | 603,547 |
| Oct 26, 2026 | 414.70 | 414.70 | 398.00 | 399.80 | 399.80 | -4.11% | 694,006 |
| Oct 23, 2026 | 424.00 | 424.95 | 411.40 | 416.95 | 416.95 | -1.88% | 360,149 |
| Oct 22, 2026 | 421.75 | 427.00 | 413.35 | 424.95 | 424.95 | 0.85% | 219,169 |
| Oct 21, 2026 | 426.30 | 426.30 | 412.40 | 421.35 | 421.35 | -0.01% | 520,071 |
| Oct 19, 2026 | 429.65 | 433.15 | 420.00 | 421.40 | 421.40 | -1.92% | 160,700 |
| Oct 16, 2026 | 436.95 | 437.95 | 426.15 | 429.65 | 429.65 | -1.40% | 298,145 |
| Oct 15, 2026 | 445.00 | 451.00 | 432.60 | 435.75 | 435.75 | -1.74% | 333,636 |
| Oct 14, 2026 | 433.90 | 447.90 | 429.30 | 443.45 | 443.45 | 2.34% | 315,461 |
| Oct 13, 2026 | 426.25 | 435.85 | 423.00 | 433.30 | 433.30 | 1.67% | 195,875 |
| Oct 12, 2026 | 445.00 | 447.75 | 423.55 | 426.20 | 426.20 | -3.40% | 343,370 |
| Oct 9, 2026 | 434.95 | 444.60 | 427.05 | 441.20 | 441.20 | 2.04% | 175,594 |
| Oct 8, 2026 | 448.90 | 450.00 | 429.10 | 432.40 | 432.40 | -3.57% | 205,003 |
| Oct 7, 2026 | 448.45 | 450.95 | 438.00 | 448.40 | 448.40 | 0.26% | 181,018 |
| Oct 6, 2026 | 443.00 | 449.35 | 442.35 | 447.25 | 447.25 | 1.75% | 117,171 |
| Oct 5, 2026 | 441.60 | 448.95 | 437.00 | 439.55 | 439.55 | 0.58% | 208,064 |
| Oct 1, 2026 | 450.00 | 456.60 | 432.65 | 437.00 | 437.00 | -3.46% | 333,775 |
| Sep 30, 2026 | 464.20 | 466.65 | 450.00 | 452.65 | 452.65 | -1.94% | 373,694 |
| Sep 29, 2026 | 453.00 | 467.15 | 444.60 | 461.60 | 461.60 | 1.98% | 270,171 |
| Sep 28, 2026 | 468.95 | 470.00 | 450.00 | 452.65 | 452.65 | -3.03% | 274,088 |
| Sep 25, 2026 | 470.00 | 472.00 | 454.30 | 466.80 | 466.80 | -0.44% | 359,098 |
| Sep 24, 2026 | 487.00 | 487.00 | 463.50 | 468.85 | 468.85 | -3.81% | 459,994 |
| 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 |