Pokarna Limited (NSE:POKARNA)
India · Delayed Price · Currency is INR 1,046.80
-25.85 (-2.41%)
Feb 19, 2026, 12:39 PM IST
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 840.00 | 857.00 | 832.15 | 845.90 | 845.90 | 0.70% | 72,209 |
| Jan 1, 2026 | 829.90 | 844.10 | 825.60 | 840.05 | 840.05 | 1.22% | 42,647 |
| Dec 31, 2025 | 804.00 | 831.00 | 801.60 | 829.90 | 829.90 | 3.13% | 51,490 |
| Dec 30, 2025 | 815.35 | 821.90 | 802.05 | 804.70 | 804.70 | -1.31% | 36,103 |
| Dec 29, 2025 | 821.00 | 833.40 | 810.00 | 815.35 | 815.35 | -1.11% | 48,969 |
| Dec 26, 2025 | 838.00 | 849.90 | 818.00 | 824.50 | 824.50 | -1.43% | 94,031 |
| Dec 24, 2025 | 865.85 | 865.85 | 830.60 | 836.50 | 836.50 | -2.21% | 40,470 |
| Dec 23, 2025 | 855.05 | 868.00 | 847.50 | 855.40 | 855.40 | -0.58% | 237,717 |
| Dec 22, 2025 | 842.50 | 867.65 | 825.00 | 860.35 | 860.35 | 1.25% | 159,607 |
| Dec 19, 2025 | 838.50 | 852.70 | 826.70 | 849.75 | 849.75 | 1.70% | 43,323 |
| Dec 18, 2025 | 850.00 | 852.15 | 832.30 | 835.55 | 835.55 | -1.88% | 34,964 |
| Dec 17, 2025 | 841.95 | 858.30 | 826.50 | 851.60 | 851.60 | 2.16% | 73,446 |
| Dec 16, 2025 | 852.00 | 854.25 | 828.05 | 833.60 | 833.60 | -1.98% | 55,241 |
| Dec 15, 2025 | 855.00 | 859.00 | 845.15 | 850.45 | 850.45 | -1.74% | 40,094 |
| Dec 12, 2025 | 834.90 | 889.00 | 830.00 | 865.55 | 865.55 | 4.74% | 260,042 |
| Dec 11, 2025 | 829.65 | 833.00 | 800.00 | 826.35 | 826.35 | 0.40% | 45,956 |
| Dec 10, 2025 | 835.80 | 852.15 | 816.20 | 823.05 | 823.05 | -0.54% | 102,480 |
| Dec 9, 2025 | 812.00 | 838.00 | 787.55 | 827.50 | 827.50 | 1.97% | 83,596 |