Pokarna Limited (NSE:POKARNA)
India · Delayed Price · Currency is INR 759.05
+7.45 (0.99%)
Nov 11, 2026, 2:14 PM IST
NSE:POKARNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 756.00 | 763.00 | 752.15 | 759.05 | 759.05 | 0.99% | 55,934 |
| Nov 9, 2026 | 758.00 | 759.90 | 734.15 | 751.60 | 751.60 | -1.01% | 97,071 |
| Nov 8, 2026 | 744.90 | 770.00 | 734.00 | 759.30 | 759.30 | 2.39% | 79,208 |
| Nov 6, 2026 | 821.70 | 822.00 | 732.10 | 741.55 | 741.55 | -8.50% | 917,052 |
| Nov 5, 2026 | 709.85 | 810.40 | 700.05 | 810.40 | 810.40 | 20.00% | 2,012,783 |
| Nov 4, 2026 | 682.00 | 729.00 | 666.05 | 675.35 | 675.35 | 0.84% | 314,206 |
| Nov 3, 2026 | 683.75 | 690.75 | 660.10 | 669.70 | 669.70 | -2.72% | 83,510 |
| Nov 2, 2026 | 645.00 | 694.00 | 641.55 | 688.45 | 688.45 | 7.44% | 86,195 |
| Oct 30, 2026 | 677.40 | 678.65 | 636.00 | 640.80 | 640.80 | -5.09% | 45,264 |
| Oct 29, 2026 | 663.00 | 680.05 | 661.00 | 675.15 | 675.15 | 1.37% | 27,189 |
| Oct 28, 2026 | 668.50 | 675.40 | 662.10 | 666.05 | 666.05 | -1.35% | 22,079 |
| Oct 27, 2026 | 665.00 | 683.00 | 665.00 | 675.15 | 675.15 | 1.53% | 49,314 |
| Oct 26, 2026 | 654.10 | 678.60 | 650.00 | 665.00 | 665.00 | 0.69% | 55,188 |
| Oct 23, 2026 | 686.20 | 689.65 | 650.20 | 660.45 | 660.45 | -4.58% | 81,485 |
| Oct 22, 2026 | 681.00 | 698.00 | 671.55 | 692.15 | 692.15 | 2.04% | 45,087 |
| Oct 21, 2026 | 716.00 | 737.00 | 670.00 | 678.30 | 678.30 | -5.19% | 82,952 |
| Oct 19, 2026 | 729.00 | 729.80 | 707.85 | 715.45 | 715.45 | 0.20% | 55,519 |
| Oct 16, 2026 | 691.00 | 722.80 | 688.05 | 714.05 | 714.05 | 2.42% | 105,557 |
| Oct 15, 2026 | 707.70 | 775.60 | 682.60 | 697.20 | 697.20 | -1.66% | 695,067 |
| Oct 14, 2026 | 676.00 | 717.45 | 673.15 | 709.00 | 709.00 | 4.90% | 120,071 |
| Oct 13, 2026 | 664.00 | 680.05 | 653.50 | 675.85 | 675.85 | 1.38% | 80,974 |
| Oct 12, 2026 | 689.00 | 703.40 | 663.00 | 666.65 | 666.65 | -2.97% | 68,873 |
| Oct 9, 2026 | 686.80 | 697.00 | 675.15 | 687.05 | 687.05 | 1.30% | 81,383 |
| Oct 8, 2026 | 706.20 | 739.95 | 675.10 | 678.25 | 678.25 | -3.72% | 186,379 |
| Oct 7, 2026 | 712.00 | 712.20 | 698.30 | 704.45 | 704.45 | -0.77% | 31,826 |
| Oct 6, 2026 | 695.30 | 714.95 | 695.30 | 709.90 | 709.90 | 1.53% | 48,093 |
| Oct 5, 2026 | 702.60 | 719.80 | 690.45 | 699.20 | 699.20 | 0.01% | 43,352 |
| Oct 1, 2026 | 707.80 | 709.45 | 684.55 | 699.10 | 699.10 | -0.94% | 77,946 |
| Sep 30, 2026 | 724.40 | 737.75 | 702.25 | 705.70 | 705.70 | -1.72% | 79,843 |
| Sep 29, 2026 | 718.00 | 729.90 | 711.00 | 718.05 | 718.05 | -0.01% | 55,054 |
| Sep 28, 2026 | 728.85 | 734.45 | 714.10 | 718.15 | 718.15 | -1.48% | 38,600 |
| Sep 25, 2026 | 729.10 | 736.40 | 722.80 | 728.95 | 728.95 | -0.01% | 50,362 |
| Sep 24, 2026 | 736.00 | 739.95 | 724.60 | 729.05 | 729.05 | -1.62% | 39,133 |
| Sep 23, 2026 | 737.00 | 750.00 | 736.05 | 741.05 | 741.05 | 1.16% | 57,910 |
| Sep 22, 2026 | 739.70 | 747.45 | 730.00 | 732.55 | 732.55 | -0.05% | 47,211 |
| Sep 21, 2026 | 741.00 | 750.60 | 730.25 | 732.90 | 732.90 | -1.87% | 65,660 |
| Sep 18, 2026 | 742.00 | 760.00 | 740.00 | 746.85 | 746.85 | 1.27% | 86,007 |
| Sep 17, 2026 | 747.00 | 758.40 | 731.90 | 737.50 | 737.50 | -1.73% | 76,059 |
| Sep 16, 2026 | 750.00 | 765.80 | 740.00 | 750.50 | 750.50 | -1.02% | 70,556 |
| Sep 15, 2026 | 804.15 | 808.90 | 750.10 | 758.25 | 758.25 | -5.71% | 102,781 |
| Sep 11, 2026 | 775.00 | 819.00 | 753.35 | 804.15 | 804.15 | 3.04% | 314,231 |
| Sep 10, 2026 | 781.05 | 879.95 | 768.80 | 780.45 | 780.45 | 0.14% | 1,363,747 |
| Sep 9, 2026 | 785.90 | 786.65 | 768.30 | 779.35 | 779.35 | -0.93% | 84,126 |
| Sep 8, 2026 | 806.00 | 814.90 | 782.00 | 786.65 | 786.65 | -2.04% | 161,959 |
| Sep 7, 2026 | 815.20 | 828.00 | 795.10 | 803.00 | 803.00 | -1.73% | 48,658 |
| Sep 4, 2026 | 832.20 | 836.00 | 811.00 | 817.15 | 817.15 | -1.71% | 49,926 |
| Sep 3, 2026 | 841.45 | 846.90 | 825.50 | 831.40 | 831.40 | -0.95% | 31,919 |
| Sep 2, 2026 | 838.00 | 844.90 | 825.30 | 839.35 | 839.35 | -0.31% | 31,652 |
| Sep 1, 2026 | 854.85 | 856.95 | 838.00 | 841.95 | 841.95 | -1.51% | 38,548 |
| Aug 31, 2026 | 875.95 | 875.95 | 852.95 | 854.85 | 854.85 | -2.31% | 32,302 |