Pokarna Limited (NSE:POKARNA)
India · Delayed Price · Currency is INR 735.50
+9.35 (1.29%)
Oct 10, 2025, 3:30 PM IST
Pokarna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 726.15 | 745.00 | 724.50 | 735.75 | 735.75 | 1.32% | 129,395 |
| Oct 9, 2025 | 733.00 | 734.00 | 724.75 | 726.15 | 726.15 | -0.70% | 42,553 |
| Oct 8, 2025 | 746.10 | 751.85 | 728.10 | 731.30 | 731.30 | -2.30% | 66,237 |
| Oct 7, 2025 | 769.95 | 777.25 | 746.00 | 748.55 | 748.55 | -2.66% | 75,427 |
| Oct 6, 2025 | 784.00 | 785.50 | 765.90 | 769.00 | 769.00 | -1.54% | 31,079 |
| Oct 3, 2025 | 778.00 | 794.00 | 777.90 | 781.05 | 781.05 | 0.30% | 44,995 |
| Oct 1, 2025 | 771.50 | 785.00 | 765.00 | 778.70 | 778.70 | 1.17% | 25,039 |
| Sep 30, 2025 | 763.65 | 785.95 | 763.65 | 769.70 | 769.70 | 0.19% | 41,103 |
| Sep 29, 2025 | 790.95 | 804.90 | 765.00 | 768.25 | 768.25 | -2.46% | 61,963 |
| Sep 26, 2025 | 820.00 | 824.60 | 782.00 | 787.60 | 787.60 | -4.50% | 82,779 |
| Sep 25, 2025 | 841.75 | 843.85 | 821.00 | 824.70 | 824.70 | -1.39% | 26,442 |
| Sep 24, 2025 | 853.50 | 858.95 | 831.90 | 836.30 | 836.30 | -1.72% | 48,307 |
| Sep 23, 2025 | 855.00 | 865.55 | 848.45 | 850.95 | 850.95 | -1.14% | 33,230 |
| Sep 22, 2025 | 871.95 | 887.85 | 856.90 | 860.75 | 860.75 | -1.30% | 60,156 |
| Sep 19, 2025 | 875.50 | 880.10 | 860.30 | 872.05 | 872.05 | 0.16% | 55,392 |
| Sep 18, 2025 | 907.00 | 913.00 | 866.45 | 870.70 | 870.70 | -3.95% | 90,673 |
| Sep 17, 2025 | 860.00 | 924.00 | 855.15 | 906.50 | 906.50 | 7.02% | 469,237 |
| Sep 16, 2025 | 858.00 | 868.00 | 844.00 | 847.05 | 847.05 | -0.29% | 95,435 |
| Sep 15, 2025 | 856.00 | 876.15 | 847.10 | 849.50 | 849.50 | -0.46% | 64,644 |
| Sep 12, 2025 | 864.50 | 868.00 | 847.70 | 853.45 | 853.45 | -0.50% | 70,721 |
| Sep 11, 2025 | 883.05 | 899.70 | 851.95 | 857.70 | 857.70 | -2.64% | 134,916 |
| Sep 10, 2025 | 855.00 | 931.00 | 832.00 | 881.00 | 881.00 | 7.52% | 988,316 |
| Sep 9, 2025 | 780.00 | 827.00 | 774.75 | 819.35 | 819.35 | 5.79% | 143,080 |
| Sep 8, 2025 | 780.50 | 852.60 | 770.00 | 774.50 | 774.50 | 0.33% | 386,409 |
| Sep 5, 2025 | 779.90 | 791.00 | 765.05 | 771.95 | 771.95 | -0.70% | 92,947 |
| Sep 4, 2025 | 845.00 | 845.00 | 763.30 | 777.40 | 777.40 | -5.17% | 192,721 |
| Sep 3, 2025 | 847.00 | 860.90 | 811.50 | 819.75 | 819.75 | -3.16% | 139,730 |
| Sep 2, 2025 | 860.00 | 898.00 | 841.30 | 846.50 | 845.90 | -0.68% | 149,780 |
| Sep 1, 2025 | 884.30 | 899.00 | 846.25 | 852.30 | 851.69 | -3.62% | 72,131 |
| Aug 29, 2025 | 890.95 | 901.15 | 874.80 | 884.30 | 883.67 | -0.75% | 30,497 |
| Aug 28, 2025 | 943.90 | 944.00 | 888.10 | 890.95 | 890.32 | -5.14% | 74,440 |
| Aug 26, 2025 | 945.55 | 951.00 | 925.30 | 939.20 | 938.53 | -1.66% | 60,417 |
| Aug 25, 2025 | 951.00 | 968.45 | 936.80 | 955.10 | 954.42 | 0.61% | 62,924 |
| Aug 22, 2025 | 933.50 | 954.00 | 930.25 | 949.35 | 948.68 | 1.44% | 52,277 |
| Aug 21, 2025 | 945.00 | 956.65 | 932.15 | 935.85 | 935.19 | -0.66% | 63,274 |
| Aug 20, 2025 | 937.55 | 953.10 | 930.20 | 942.05 | 941.38 | 0.22% | 42,774 |
| Aug 19, 2025 | 929.90 | 944.70 | 917.00 | 939.95 | 939.28 | 1.60% | 170,871 |
| Aug 18, 2025 | 932.10 | 941.40 | 911.00 | 925.15 | 924.49 | 0.51% | 45,680 |
| Aug 14, 2025 | 919.45 | 929.05 | 904.50 | 920.50 | 919.85 | -0.06% | 66,529 |
| Aug 13, 2025 | 907.90 | 939.85 | 900.00 | 921.05 | 920.40 | 1.55% | 59,338 |
| Aug 12, 2025 | 907.00 | 926.00 | 898.00 | 907.00 | 906.36 | 0.28% | 73,542 |
| Aug 11, 2025 | 898.70 | 909.00 | 888.40 | 904.45 | 903.81 | 0.64% | 64,791 |
| Aug 8, 2025 | 909.90 | 910.00 | 887.50 | 898.70 | 898.06 | -0.82% | 90,359 |
| Aug 7, 2025 | 930.00 | 940.00 | 894.20 | 906.10 | 905.46 | -4.74% | 139,920 |
| Aug 6, 2025 | 931.90 | 968.10 | 908.00 | 951.20 | 950.52 | 3.18% | 75,667 |
| Aug 5, 2025 | 928.80 | 929.85 | 900.00 | 921.90 | 921.25 | 0.51% | 64,544 |
| Aug 4, 2025 | 888.00 | 924.00 | 883.40 | 917.25 | 916.60 | 4.10% | 84,329 |
| Aug 1, 2025 | 920.05 | 928.00 | 871.20 | 881.10 | 880.47 | -5.37% | 128,184 |
| Jul 31, 2025 | 890.10 | 950.30 | 831.70 | 931.10 | 930.44 | -3.06% | 395,186 |
| Jul 30, 2025 | 976.00 | 977.00 | 953.40 | 960.50 | 959.82 | -0.97% | 75,597 |