Pokarna Limited (NSE:POKARNA)
India · Delayed Price · Currency is INR 866.00
+6.65 (0.77%)
Mar 18, 2026, 3:29 PM IST
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 858.00 | 865.80 | 851.15 | 859.35 | 859.35 | 0.02% | 39,089 |
| Mar 16, 2026 | 841.00 | 880.00 | 822.05 | 859.15 | 859.15 | 0.59% | 67,691 |
| Mar 13, 2026 | 873.75 | 879.40 | 845.20 | 854.15 | 854.15 | -3.35% | 67,570 |
| Mar 12, 2026 | 897.00 | 897.00 | 868.00 | 883.75 | 883.75 | -2.08% | 43,198 |
| Mar 11, 2026 | 890.00 | 913.80 | 880.00 | 902.50 | 902.50 | 1.74% | 48,708 |
| Mar 10, 2026 | 885.00 | 896.95 | 873.00 | 887.05 | 887.05 | 1.84% | 33,329 |
| Mar 9, 2026 | 885.00 | 885.00 | 845.55 | 871.05 | 871.05 | -2.87% | 54,144 |
| Mar 6, 2026 | 874.45 | 921.00 | 872.00 | 896.80 | 896.80 | 2.66% | 87,365 |
| Mar 5, 2026 | 880.00 | 896.00 | 856.90 | 873.60 | 873.60 | -0.02% | 41,919 |
| Mar 4, 2026 | 895.00 | 895.00 | 864.50 | 873.75 | 873.75 | -2.04% | 65,224 |
| Mar 2, 2026 | 867.00 | 894.00 | 841.00 | 891.95 | 891.95 | -1.64% | 90,039 |
| Feb 27, 2026 | 920.00 | 940.85 | 901.10 | 906.80 | 906.80 | -1.38% | 64,011 |
| Feb 26, 2026 | 929.90 | 951.85 | 908.95 | 919.45 | 919.45 | -0.05% | 65,145 |
| Feb 25, 2026 | 934.00 | 950.00 | 908.10 | 919.95 | 919.95 | -1.59% | 76,354 |
| Feb 24, 2026 | 987.90 | 998.90 | 921.40 | 934.80 | 934.80 | -4.56% | 126,338 |
| Feb 23, 2026 | 1,030.00 | 1,031.30 | 963.10 | 979.50 | 979.50 | -2.41% | 134,997 |
| Feb 20, 2026 | 1,048.55 | 1,069.00 | 1,000.20 | 1,003.70 | 1,003.70 | -3.71% | 117,087 |
| Feb 19, 2026 | 1,060.05 | 1,082.95 | 1,031.00 | 1,042.35 | 1,042.35 | -2.82% | 82,004 |
| Feb 18, 2026 | 1,108.00 | 1,125.00 | 1,064.05 | 1,072.65 | 1,072.65 | -1.53% | 201,610 |
| Feb 17, 2026 | 1,080.00 | 1,105.00 | 1,062.50 | 1,089.35 | 1,089.35 | 1.83% | 146,170 |
| Feb 16, 2026 | 1,082.80 | 1,110.00 | 1,059.70 | 1,069.75 | 1,069.75 | -1.21% | 118,745 |
| Feb 13, 2026 | 1,074.00 | 1,135.00 | 1,052.50 | 1,082.80 | 1,082.80 | -0.70% | 399,533 |
| Feb 12, 2026 | 1,024.50 | 1,129.95 | 1,020.20 | 1,090.40 | 1,090.40 | 3.76% | 540,125 |
| Feb 11, 2026 | 1,120.25 | 1,120.25 | 1,023.70 | 1,050.85 | 1,050.85 | -4.52% | 255,831 |
| Feb 10, 2026 | 1,111.00 | 1,146.00 | 1,070.10 | 1,100.65 | 1,100.65 | -1.30% | 980,944 |
| Feb 9, 2026 | 1,049.00 | 1,115.15 | 1,015.00 | 1,115.15 | 1,115.15 | 10.00% | 503,650 |
| Feb 6, 2026 | 1,072.50 | 1,082.65 | 1,011.60 | 1,013.80 | 1,013.80 | -8.42% | 1,322,065 |
| Feb 5, 2026 | 975.00 | 1,146.20 | 975.00 | 1,106.95 | 1,106.95 | 15.89% | 5,777,993 |
| Feb 4, 2026 | 900.00 | 994.70 | 889.00 | 955.20 | 955.20 | 9.41% | 4,237,272 |
| Feb 3, 2026 | 873.05 | 873.05 | 873.05 | 873.05 | 873.05 | 20.00% | 81,125 |
| Feb 2, 2026 | 704.45 | 732.85 | 692.60 | 727.55 | 727.55 | 3.72% | 45,739 |
| Feb 1, 2026 | 737.05 | 745.85 | 695.00 | 701.45 | 701.45 | -4.37% | 67,799 |
| Jan 30, 2026 | 750.00 | 750.00 | 730.00 | 733.50 | 733.50 | -2.32% | 28,022 |
| Jan 29, 2026 | 735.65 | 764.70 | 727.05 | 750.95 | 750.95 | 0.95% | 34,160 |
| Jan 28, 2026 | 735.00 | 748.90 | 727.85 | 743.90 | 743.90 | 1.41% | 19,065 |
| Jan 27, 2026 | 735.30 | 745.00 | 708.35 | 733.55 | 733.55 | 1.75% | 32,755 |
| Jan 23, 2026 | 749.05 | 749.05 | 712.10 | 720.90 | 720.90 | -3.76% | 51,496 |
| Jan 22, 2026 | 730.90 | 787.90 | 730.90 | 749.05 | 749.05 | 3.57% | 64,530 |
| Jan 21, 2026 | 707.00 | 732.95 | 705.90 | 723.20 | 723.20 | 1.07% | 49,982 |
| Jan 20, 2026 | 754.90 | 754.90 | 710.00 | 715.55 | 715.55 | -4.14% | 78,478 |
| Jan 19, 2026 | 772.00 | 772.00 | 740.60 | 746.45 | 746.45 | -4.12% | 64,784 |
| Jan 16, 2026 | 769.05 | 810.00 | 769.05 | 778.55 | 778.55 | 1.06% | 69,535 |
| Jan 14, 2026 | 777.05 | 782.25 | 761.30 | 770.35 | 770.35 | -0.86% | 26,972 |
| Jan 13, 2026 | 775.95 | 797.50 | 773.55 | 777.05 | 777.05 | -0.35% | 47,570 |
| Jan 12, 2026 | 735.00 | 790.00 | 731.00 | 779.80 | 779.80 | 3.49% | 99,054 |
| Jan 9, 2026 | 780.00 | 788.10 | 748.00 | 753.50 | 753.50 | -3.81% | 66,984 |
| Jan 8, 2026 | 808.40 | 812.45 | 777.70 | 783.35 | 783.35 | -3.10% | 75,711 |
| Jan 7, 2026 | 813.70 | 824.05 | 806.00 | 808.40 | 808.40 | 0.14% | 34,621 |
| Jan 6, 2026 | 829.15 | 831.65 | 805.10 | 807.25 | 807.25 | -2.64% | 36,863 |
| Jan 5, 2026 | 842.40 | 853.35 | 825.85 | 829.15 | 829.15 | -1.98% | 58,103 |