NSE:POEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	149.65	153.78	149.65	150.60	149.76	-0.17%	11,911
Aug 26, 2026	150.57	161.00	150.00	150.86	150.02	-0.97%	28,381
Aug 25, 2026	159.99	159.99	151.00	152.34	151.49	-2.38%	21,850
Aug 24, 2026	166.05	168.97	154.60	156.05	155.18	-5.80%	38,784
Aug 21, 2026	164.35	168.74	164.35	165.65	164.73	1.13%	30,434
Aug 20, 2026	159.30	165.00	159.30	163.80	162.89	1.02%	39,953
Aug 19, 2026	160.00	165.00	159.00	162.15	161.25	0.31%	20,374
Aug 18, 2026	148.41	165.31	148.41	161.65	160.75	8.92%	43,701