Pokarna Limited (NSE:POKARNA)
India · Delayed Price · Currency is INR 975.00
+7.70 (0.80%)
Jul 20, 2026, 3:30 PM IST
NSE:POKARNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 998.30 | 1,005.80 | 949.40 | 967.30 | 967.30 | -2.76% | 75,628 |
| Jul 16, 2026 | 1,006.00 | 1,024.40 | 989.20 | 994.80 | 994.80 | -0.84% | 33,894 |
| Jul 15, 2026 | 1,020.70 | 1,027.50 | 997.00 | 1,003.20 | 1,003.20 | -1.56% | 24,091 |
| Jul 14, 2026 | 997.00 | 1,023.90 | 997.00 | 1,019.10 | 1,019.10 | 0.75% | 31,682 |
| Jul 13, 2026 | 1,039.00 | 1,044.40 | 990.50 | 1,011.50 | 1,011.50 | -2.98% | 128,644 |
| Jul 10, 2026 | 1,035.20 | 1,069.00 | 1,035.20 | 1,042.60 | 1,042.60 | 0.70% | 62,916 |
| Jul 9, 2026 | 1,000.50 | 1,060.00 | 995.00 | 1,035.40 | 1,035.40 | 4.29% | 74,996 |
| Jul 8, 2026 | 987.20 | 1,022.20 | 977.90 | 992.80 | 992.80 | 0.30% | 66,978 |
| Jul 7, 2026 | 1,020.90 | 1,031.00 | 984.10 | 989.80 | 989.80 | -3.05% | 72,823 |
| Jul 6, 2026 | 1,028.30 | 1,040.00 | 1,003.30 | 1,020.90 | 1,020.90 | -0.32% | 49,466 |
| Jul 3, 2026 | 1,037.40 | 1,055.70 | 1,013.10 | 1,024.20 | 1,024.20 | -0.07% | 55,589 |
| Jul 2, 2026 | 1,025.80 | 1,040.00 | 1,005.50 | 1,024.90 | 1,024.90 | 0.16% | 47,251 |
| Jul 1, 2026 | 1,033.00 | 1,039.50 | 1,005.00 | 1,023.30 | 1,023.30 | -1.34% | 50,172 |
| Jun 30, 2026 | 1,062.75 | 1,084.40 | 1,030.00 | 1,037.20 | 1,037.20 | -2.40% | 90,619 |
| Jun 29, 2026 | 1,078.50 | 1,088.35 | 1,028.00 | 1,062.75 | 1,062.75 | -2.15% | 111,546 |
| Jun 25, 2026 | 1,122.00 | 1,139.95 | 1,075.30 | 1,086.05 | 1,086.05 | -4.09% | 275,653 |
| Jun 24, 2026 | 1,080.00 | 1,143.30 | 1,072.95 | 1,132.40 | 1,132.40 | 3.91% | 356,789 |
| Jun 23, 2026 | 1,024.00 | 1,117.90 | 1,024.00 | 1,089.80 | 1,089.80 | 7.00% | 685,117 |
| Jun 22, 2026 | 960.80 | 1,039.00 | 952.40 | 1,018.50 | 1,018.50 | 7.06% | 289,160 |
| Jun 19, 2026 | 950.00 | 971.70 | 936.10 | 951.30 | 951.30 | 0.77% | 100,328 |
| Jun 18, 2026 | 905.00 | 957.00 | 905.00 | 944.05 | 944.05 | 4.23% | 161,817 |
| Jun 17, 2026 | 908.00 | 929.95 | 901.00 | 905.70 | 905.70 | -0.35% | 80,598 |
| Jun 16, 2026 | 879.50 | 929.00 | 870.00 | 908.85 | 908.85 | 4.38% | 177,292 |
| Jun 15, 2026 | 859.80 | 909.85 | 852.00 | 870.75 | 870.75 | 2.91% | 183,362 |
| Jun 12, 2026 | 820.00 | 849.80 | 820.00 | 846.15 | 846.15 | 3.38% | 52,441 |
| Jun 11, 2026 | 815.00 | 843.05 | 804.40 | 818.50 | 818.50 | 0.73% | 80,120 |
| Jun 10, 2026 | 830.00 | 849.75 | 807.25 | 812.60 | 812.60 | -1.11% | 72,454 |
| Jun 9, 2026 | 812.90 | 825.00 | 811.00 | 821.70 | 821.70 | 1.67% | 28,575 |
| Jun 8, 2026 | 822.00 | 823.00 | 803.00 | 808.20 | 808.20 | -1.96% | 21,504 |
| Jun 5, 2026 | 835.15 | 848.55 | 821.00 | 824.35 | 824.35 | -1.99% | 40,608 |
| Jun 4, 2026 | 812.00 | 862.50 | 812.00 | 841.10 | 841.10 | 2.05% | 95,368 |
| Jun 3, 2026 | 830.30 | 834.65 | 810.00 | 824.20 | 824.20 | -0.73% | 30,247 |
| Jun 2, 2026 | 811.70 | 852.30 | 792.00 | 830.30 | 830.30 | 2.29% | 82,460 |
| Jun 1, 2026 | 810.05 | 835.00 | 809.05 | 811.70 | 811.70 | 1.37% | 42,757 |
| May 29, 2026 | 795.00 | 828.00 | 780.80 | 800.70 | 800.70 | -1.60% | 146,034 |
| May 27, 2026 | 830.00 | 842.45 | 810.00 | 813.70 | 813.70 | -2.68% | 118,298 |
| May 26, 2026 | 862.00 | 866.45 | 822.00 | 836.15 | 836.15 | -2.16% | 115,208 |
| May 25, 2026 | 845.90 | 888.00 | 840.00 | 854.60 | 854.60 | 2.46% | 91,797 |
| 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 |