NSE:POKARNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	823.00	838.60	810.15	834.10	834.10	1.33%	47,666
May 21, 2026	826.00	840.95	820.05	823.15	823.15	-0.13%	67,475
May 20, 2026	839.70	860.20	819.40	824.25	824.25	-2.58%	49,909
May 19, 2026	839.35	852.95	831.60	846.10	846.10	1.81%	19,141
May 18, 2026	816.60	837.10	810.90	831.05	831.05	-0.38%	24,397
May 15, 2026	835.60	855.40	832.00	834.20	834.20	-0.84%	15,804
May 14, 2026	833.65	860.00	833.65	841.30	841.30	0.27%	32,559
May 13, 2026	819.00	852.00	814.00	839.05	839.05	1.22%	37,867
May 12, 2026	875.00	875.00	811.50	828.95	828.95	-3.96%	33,905
May 11, 2026	884.00	884.00	857.55	863.10	863.10	-2.44%	39,082
May 8, 2026	890.00	900.45	882.15	884.70	884.70	-1.04%	21,267
May 7, 2026	895.00	910.05	889.65	894.00	894.00	0.49%	47,165
May 6, 2026	859.10	910.75	859.10	889.65	889.65	3.56%	177,483
May 5, 2026	860.00	878.35	851.00	859.10	859.10	-0.58%	53,135
May 4, 2026	873.30	897.95	854.75	864.10	864.10	-0.81%	52,229
Apr 30, 2026	885.00	885.00	863.00	871.20	871.20	-1.15%	35,150
Apr 29, 2026	909.00	919.80	874.55	881.30	881.30	-3.15%	102,799
Apr 28, 2026	912.10	916.90	903.55	910.00	910.00	-0.22%	28,503
Apr 27, 2026	915.00	918.95	908.00	912.05	912.05	0.99%	31,984
Apr 24, 2026	919.75	922.80	895.55	903.15	903.15	-1.33%	45,071
Apr 23, 2026	931.00	936.95	911.20	915.35	915.35	-1.96%	52,354
Apr 22, 2026	939.00	941.00	931.00	933.65	933.65	0.47%	68,746
Apr 21, 2026	908.75	954.40	906.85	929.30	929.30	2.26%	412,847
Apr 20, 2026	932.10	939.00	904.85	908.75	908.75	-2.02%	78,627
Apr 17, 2026	933.40	990.00	915.55	927.45	927.45	0.54%	288,694
Apr 16, 2026	914.00	935.00	900.10	922.50	922.50	2.32%	115,321
Apr 15, 2026	910.00	925.90	891.90	901.55	901.55	1.50%	56,842
Apr 13, 2026	880.30	908.80	870.35	888.20	888.20	-0.91%	62,439
Apr 10, 2026	901.00	918.05	889.70	896.40	896.40	0.86%	54,279
Apr 9, 2026	934.00	938.95	879.40	888.75	888.75	-3.52%	104,502
Apr 8, 2026	950.00	950.90	918.20	921.15	921.15	2.32%	52,191
Apr 7, 2026	895.00	908.00	880.05	900.25	900.25	0.40%	43,832
Apr 6, 2026	884.00	907.75	860.85	896.70	896.70	3.02%	57,485
Apr 2, 2026	838.00	875.00	838.00	870.45	870.45	0.09%	41,622
Apr 1, 2026	875.00	904.95	855.00	869.70	869.70	4.70%	78,727
Mar 30, 2026	874.40	880.00	818.00	830.65	830.65	-6.43%	85,085
Mar 27, 2026	923.40	935.90	875.50	887.75	887.75	-3.86%	103,964
Mar 25, 2026	880.35	966.75	880.35	923.40	923.40	5.06%	211,581
Mar 24, 2026	813.40	879.90	795.15	878.90	878.90	9.87%	188,922
Mar 23, 2026	810.00	822.00	791.65	799.95	799.95	-3.41%	83,212
Mar 20, 2026	840.65	859.90	822.20	828.20	828.20	-0.89%	40,339
Mar 19, 2026	850.10	853.80	828.55	835.65	835.65	-3.35%	29,488
Mar 18, 2026	859.00	889.20	854.05	864.60	864.60	0.61%	48,936
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