Pokarna Limited (NSE:POKARNA)
India · Delayed Price · Currency is INR 846.50
-5.80 (-0.68%)
Sep 2, 2025, 3:29 PM IST
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 860.00 | 898.00 | 841.30 | 846.50 | 846.50 | -0.68% | 149,780 |
| Sep 1, 2025 | 884.30 | 899.00 | 846.25 | 852.30 | 852.30 | -3.62% | 72,131 |
| Aug 29, 2025 | 890.95 | 901.15 | 874.80 | 884.30 | 884.30 | -0.75% | 30,497 |
| Aug 28, 2025 | 943.90 | 944.00 | 888.10 | 890.95 | 890.95 | -5.14% | 74,440 |
| Aug 26, 2025 | 945.55 | 951.00 | 925.30 | 939.20 | 939.20 | -1.66% | 60,417 |
| Aug 25, 2025 | 951.00 | 968.45 | 936.80 | 955.10 | 955.10 | 0.61% | 62,924 |
| Aug 22, 2025 | 933.50 | 954.00 | 930.25 | 949.35 | 949.35 | 1.44% | 52,277 |
| Aug 21, 2025 | 945.00 | 956.65 | 932.15 | 935.85 | 935.85 | -0.66% | 63,274 |
| Aug 20, 2025 | 937.55 | 953.10 | 930.20 | 942.05 | 942.05 | 0.22% | 42,774 |
| Aug 19, 2025 | 929.90 | 944.70 | 917.00 | 939.95 | 939.95 | 1.60% | 170,871 |
| Aug 18, 2025 | 932.10 | 941.40 | 911.00 | 925.15 | 925.15 | 0.51% | 45,680 |
| Aug 14, 2025 | 919.45 | 929.05 | 904.50 | 920.50 | 920.50 | -0.06% | 66,529 |
| Aug 13, 2025 | 907.90 | 939.85 | 900.00 | 921.05 | 921.05 | 1.55% | 59,338 |
| Aug 12, 2025 | 907.00 | 926.00 | 898.00 | 907.00 | 907.00 | 0.28% | 73,542 |
| Aug 11, 2025 | 898.70 | 909.00 | 888.40 | 904.45 | 904.45 | 0.64% | 64,791 |
| Aug 8, 2025 | 909.90 | 910.00 | 887.50 | 898.70 | 898.70 | -0.82% | 90,359 |
| Aug 7, 2025 | 930.00 | 940.00 | 894.20 | 906.10 | 906.10 | -4.74% | 139,920 |
| Aug 6, 2025 | 931.90 | 968.10 | 908.00 | 951.20 | 951.20 | 3.18% | 75,667 |
| Aug 5, 2025 | 928.80 | 929.85 | 900.00 | 921.90 | 921.90 | 0.51% | 64,544 |
| Aug 4, 2025 | 888.00 | 924.00 | 883.40 | 917.25 | 917.25 | 4.10% | 84,329 |
| Aug 1, 2025 | 920.05 | 928.00 | 871.20 | 881.10 | 881.10 | -5.37% | 128,184 |
| Jul 31, 2025 | 890.10 | 950.30 | 831.70 | 931.10 | 931.10 | -3.06% | 395,186 |
| Jul 30, 2025 | 976.00 | 977.00 | 953.40 | 960.50 | 960.50 | -0.97% | 75,597 |
| Jul 29, 2025 | 940.70 | 989.00 | 938.70 | 969.90 | 969.90 | 2.26% | 49,798 |
| Jul 28, 2025 | 1,019.00 | 1,019.00 | 932.00 | 948.50 | 948.50 | -5.91% | 92,494 |
| Jul 25, 2025 | 1,011.30 | 1,030.00 | 1,003.20 | 1,008.10 | 1,008.10 | -1.94% | 26,079 |
| Jul 24, 2025 | 1,029.80 | 1,038.10 | 1,022.00 | 1,028.00 | 1,028.00 | 0.26% | 20,939 |
| Jul 23, 2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,025.30 | 1,025.30 | -1.31% | 18,921 |
| Jul 22, 2025 | 1,038.00 | 1,056.30 | 1,029.90 | 1,038.90 | 1,038.90 | 1.04% | 33,985 |
| Jul 21, 2025 | 1,059.50 | 1,059.60 | 1,025.00 | 1,028.20 | 1,028.20 | -2.48% | 37,156 |
| Jul 18, 2025 | 1,069.70 | 1,069.90 | 1,045.00 | 1,054.30 | 1,054.30 | -0.81% | 22,714 |
| Jul 17, 2025 | 1,021.00 | 1,070.00 | 1,012.00 | 1,062.90 | 1,062.90 | 4.62% | 158,836 |
| Jul 16, 2025 | 1,028.50 | 1,032.10 | 1,011.00 | 1,016.00 | 1,016.00 | -0.72% | 38,710 |
| Jul 15, 2025 | 1,032.00 | 1,037.60 | 1,020.00 | 1,023.40 | 1,023.40 | -0.22% | 30,823 |
| Jul 14, 2025 | 1,017.50 | 1,039.30 | 1,012.10 | 1,025.70 | 1,025.70 | 0.83% | 31,133 |
| Jul 11, 2025 | 1,047.00 | 1,052.80 | 1,011.00 | 1,017.30 | 1,017.30 | -1.76% | 45,493 |
| Jul 10, 2025 | 1,040.00 | 1,043.00 | 1,025.90 | 1,035.50 | 1,035.50 | 0.26% | 29,489 |
| Jul 9, 2025 | 1,049.00 | 1,049.00 | 1,030.00 | 1,032.80 | 1,032.80 | -0.64% | 23,339 |
| Jul 8, 2025 | 1,047.90 | 1,060.60 | 1,020.00 | 1,039.50 | 1,039.50 | -0.39% | 63,031 |
| Jul 7, 2025 | 1,055.70 | 1,056.90 | 1,037.90 | 1,043.60 | 1,043.60 | -2.05% | 41,460 |
| Jul 4, 2025 | 1,089.00 | 1,098.90 | 1,048.00 | 1,065.40 | 1,065.40 | -1.28% | 82,034 |
| Jul 3, 2025 | 1,085.20 | 1,103.00 | 1,073.00 | 1,079.20 | 1,079.20 | -0.55% | 44,325 |
| Jul 2, 2025 | 1,084.90 | 1,104.00 | 1,075.40 | 1,085.20 | 1,085.20 | 1.10% | 127,276 |
| Jul 1, 2025 | 1,005.10 | 1,110.00 | 1,005.10 | 1,073.40 | 1,073.40 | 6.44% | 441,586 |
| Jun 30, 2025 | 1,014.00 | 1,032.60 | 996.40 | 1,008.50 | 1,008.50 | 0.13% | 68,602 |
| Jun 27, 2025 | 1,030.00 | 1,065.00 | 1,002.60 | 1,007.20 | 1,007.20 | -4.41% | 223,530 |
| Jun 26, 2025 | 1,080.00 | 1,092.10 | 1,047.50 | 1,053.70 | 1,053.70 | -2.18% | 51,837 |
| Jun 25, 2025 | 1,043.00 | 1,083.40 | 1,043.00 | 1,077.20 | 1,077.20 | 2.87% | 63,097 |
| Jun 24, 2025 | 1,043.20 | 1,071.60 | 1,042.10 | 1,047.10 | 1,047.10 | 1.35% | 52,923 |
| Jun 23, 2025 | 1,042.60 | 1,049.50 | 1,025.30 | 1,033.20 | 1,033.20 | -0.45% | 29,898 |