NSE:POEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	114.85	133.00	113.00	129.45	129.45	13.74%	93,926
Nov 8, 2026	111.98	115.00	110.00	113.81	113.81	1.63%	5,783
Nov 6, 2026	111.60	115.62	110.55	111.98	111.98	-1.50%	11,177
Nov 5, 2026	112.69	117.79	111.15	113.68	113.68	2.88%	16,382
Nov 4, 2026	109.80	111.00	107.00	110.50	110.50	3.79%	14,016
Nov 3, 2026	110.00	111.38	102.30	106.46	106.46	-2.52%	29,467
Nov 2, 2026	115.20	116.80	108.90	109.21	109.21	-4.74%	17,977
Oct 30, 2026	122.76	122.76	111.56	114.65	114.65	-3.95%	25,403
Oct 29, 2026	108.19	122.11	108.19	119.36	119.36	10.32%	41,087
Oct 28, 2026	110.00	114.60	107.10	108.19	108.19	-2.22%	22,611
Oct 27, 2026	111.59	114.84	107.34	110.65	110.65	-0.84%	50,570
Oct 26, 2026	117.19	121.28	111.00	111.59	111.59	-2.89%	17,115
Oct 23, 2026	126.65	126.65	112.30	114.91	114.91	-7.56%	43,691
Oct 22, 2026	120.19	125.00	119.78	124.31	124.31	3.45%	9,543
Oct 21, 2026	124.00	129.80	117.02	120.17	120.17	-3.37%	31,696
Oct 19, 2026	129.08	129.08	123.19	124.36	124.36	-3.66%	13,094
Oct 16, 2026	130.10	133.15	127.00	129.08	129.08	0.07%	10,119
Oct 15, 2026	129.55	133.90	128.25	128.99	128.99	-0.84%	14,097
Oct 14, 2026	129.00	132.80	128.41	130.08	130.08	1.28%	20,389
Oct 13, 2026	133.99	135.85	127.90	128.43	128.43	-2.87%	47,749
Oct 12, 2026	125.57	133.80	124.95	132.23	132.23	5.91%	51,741
Oct 9, 2026	128.25	130.75	123.75	124.85	124.85	-2.65%	23,794
Oct 8, 2026	135.35	136.35	125.10	128.25	128.25	-5.60%	29,674
Oct 7, 2026	133.71	137.70	131.57	135.86	135.86	1.61%	42,710
Oct 6, 2026	139.94	141.00	132.15	133.71	133.71	-1.88%	35,229
Oct 5, 2026	141.13	141.95	136.00	136.27	136.27	-0.13%	26,509
Oct 1, 2026	139.03	143.68	136.00	136.45	136.45	-0.71%	36,731
Sep 30, 2026	139.89	144.86	136.15	137.42	137.42	-1.77%	35,690
Sep 29, 2026	144.91	144.91	139.52	139.89	139.89	-1.03%	30,180
Sep 28, 2026	145.06	146.50	139.40	141.35	141.35	-2.75%	30,931
Sep 25, 2026	146.70	149.00	144.00	145.34	145.34	-0.93%	38,758
Sep 24, 2026	140.56	153.00	138.61	146.70	146.70	4.36%	53,141
Sep 23, 2026	138.05	143.99	137.41	140.57	140.57	1.83%	17,106
Sep 22, 2026	137.35	141.00	137.35	138.05	138.05	0.54%	20,838
Sep 21, 2026	137.16	141.00	135.91	137.31	137.31	0.11%	15,324
Sep 18, 2026	139.10	142.42	136.50	137.16	137.16	-0.48%	20,393
Sep 17, 2026	143.79	143.79	137.00	137.82	137.82	0.25%	29,811
Sep 16, 2026	142.35	142.35	136.11	137.47	137.47	-1.42%	21,498
Sep 15, 2026	140.51	145.92	138.55	139.45	139.45	-0.98%	34,559
Sep 11, 2026	140.85	141.99	138.80	140.83	140.83	0.09%	25,399
Sep 10, 2026	144.00	144.73	140.00	140.70	140.70	-1.62%	19,534
Sep 9, 2026	144.99	145.97	142.21	143.02	143.02	-0.76%	24,202
Sep 8, 2026	149.50	149.50	143.52	144.12	144.12	-0.87%	16,681
Sep 7, 2026	146.91	151.76	144.00	145.39	145.39	1.83%	43,276
Sep 4, 2026	143.05	147.94	141.00	142.78	142.78	-0.43%	51,934
Sep 3, 2026	147.56	149.68	143.26	144.20	143.40	-0.29%	43,386
Sep 2, 2026	148.00	151.54	140.60	144.62	143.82	-2.56%	30,475
Sep 1, 2026	150.44	152.71	148.00	148.42	147.60	-1.34%	21,825
Aug 31, 2026	150.00	152.39	147.61	150.44	149.61	0.62%	24,640
Aug 28, 2026	152.94	156.18	149.00	149.51	148.68	-0.72%	31,498