Pokarna Limited (NSE:POKARNA)
India · Delayed Price · Currency is INR 817.15
-14.25 (-1.71%)
Sep 4, 2026, 3:29 PM IST
NSE:POKARNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 862.15 | 888.00 | 857.05 | 875.05 | 875.05 | 2.31% | 62,427 |
| Aug 27, 2026 | 869.70 | 876.25 | 852.95 | 855.30 | 855.30 | -1.64% | 31,056 |
| Aug 26, 2026 | 881.50 | 885.90 | 865.00 | 869.60 | 869.60 | -1.01% | 29,241 |
| Aug 25, 2026 | 877.30 | 888.85 | 875.00 | 878.45 | 878.45 | 0.35% | 45,054 |
| Aug 24, 2026 | 904.90 | 906.85 | 860.00 | 875.35 | 875.35 | -2.49% | 89,022 |
| Aug 21, 2026 | 886.10 | 991.50 | 873.00 | 897.70 | 897.70 | 0.92% | 98,150 |
| Aug 20, 2026 | 904.05 | 913.90 | 884.95 | 889.55 | 889.55 | -1.36% | 38,590 |
| Aug 19, 2026 | 923.70 | 933.25 | 894.00 | 901.85 | 901.85 | -2.37% | 61,183 |
| Aug 18, 2026 | 940.00 | 950.15 | 917.00 | 923.70 | 923.70 | -1.50% | 43,179 |
| Aug 17, 2026 | 950.00 | 963.00 | 933.10 | 937.80 | 937.80 | -1.53% | 41,690 |
| Aug 14, 2026 | 973.80 | 986.95 | 949.00 | 952.40 | 952.40 | -1.68% | 36,935 |
| Aug 13, 2026 | 992.00 | 1,008.45 | 956.95 | 968.70 | 968.70 | -2.05% | 69,873 |
| Aug 12, 2026 | 980.00 | 1,024.00 | 967.25 | 988.95 | 988.95 | 0.98% | 152,763 |
| Aug 11, 2026 | 958.00 | 985.00 | 940.20 | 979.35 | 979.35 | 2.12% | 89,786 |
| Aug 10, 2026 | 1,029.00 | 1,079.00 | 950.00 | 959.00 | 959.00 | -2.80% | 865,738 |
| Aug 7, 2026 | 969.00 | 1,020.00 | 967.00 | 986.60 | 986.60 | 2.01% | 153,323 |
| Aug 6, 2026 | 960.00 | 1,001.00 | 945.05 | 967.15 | 967.15 | 0.17% | 179,364 |
| Aug 5, 2026 | 928.30 | 982.00 | 928.30 | 965.50 | 965.50 | 3.72% | 73,376 |
| Aug 4, 2026 | 942.00 | 942.00 | 919.00 | 930.90 | 930.90 | -0.17% | 27,003 |
| Aug 3, 2026 | 932.00 | 950.00 | 925.00 | 932.45 | 932.45 | -0.58% | 42,452 |
| Jul 31, 2026 | 927.30 | 946.80 | 919.90 | 937.90 | 937.90 | 2.17% | 23,854 |
| Jul 30, 2026 | 917.00 | 932.00 | 909.30 | 918.00 | 918.00 | -0.22% | 19,194 |
| Jul 29, 2026 | 923.20 | 937.90 | 911.70 | 920.00 | 920.00 | -0.35% | 22,712 |
| Jul 28, 2026 | 934.20 | 943.00 | 905.40 | 923.20 | 923.20 | -1.08% | 40,470 |
| Jul 27, 2026 | 926.00 | 961.00 | 926.00 | 933.30 | 933.30 | 0.73% | 44,988 |
| Jul 24, 2026 | 938.80 | 939.00 | 909.60 | 926.50 | 926.50 | -1.08% | 37,000 |
| Jul 23, 2026 | 948.70 | 974.80 | 931.10 | 936.60 | 936.60 | -0.95% | 49,715 |
| Jul 22, 2026 | 985.20 | 987.60 | 940.70 | 945.60 | 945.60 | -3.71% | 47,848 |
| Jul 21, 2026 | 975.00 | 990.00 | 966.90 | 982.00 | 982.00 | 1.10% | 18,572 |
| Jul 20, 2026 | 958.60 | 982.90 | 958.60 | 971.30 | 971.30 | 0.48% | 32,629 |
| Jul 17, 2026 | 998.30 | 1,005.80 | 949.40 | 967.30 | 966.70 | -2.76% | 75,628 |
| Jul 16, 2026 | 1,006.00 | 1,024.40 | 989.20 | 994.80 | 994.18 | -0.84% | 33,894 |
| Jul 15, 2026 | 1,020.70 | 1,027.50 | 997.00 | 1,003.20 | 1,002.58 | -1.56% | 24,091 |
| Jul 14, 2026 | 997.00 | 1,023.90 | 997.00 | 1,019.10 | 1,018.47 | 0.75% | 31,682 |
| Jul 13, 2026 | 1,039.00 | 1,044.40 | 990.50 | 1,011.50 | 1,010.87 | -2.98% | 128,644 |
| Jul 10, 2026 | 1,035.20 | 1,069.00 | 1,035.20 | 1,042.60 | 1,041.95 | 0.70% | 62,916 |
| Jul 9, 2026 | 1,000.50 | 1,060.00 | 995.00 | 1,035.40 | 1,034.76 | 4.29% | 74,996 |
| Jul 8, 2026 | 987.20 | 1,022.20 | 977.90 | 992.80 | 992.18 | 0.30% | 66,978 |
| Jul 7, 2026 | 1,020.90 | 1,031.00 | 984.10 | 989.80 | 989.19 | -3.05% | 72,823 |
| Jul 6, 2026 | 1,028.30 | 1,040.00 | 1,003.30 | 1,020.90 | 1,020.27 | -0.32% | 49,466 |
| Jul 3, 2026 | 1,037.40 | 1,055.70 | 1,013.10 | 1,024.20 | 1,023.56 | -0.07% | 55,589 |
| Jul 2, 2026 | 1,025.80 | 1,040.00 | 1,005.50 | 1,024.90 | 1,024.26 | 0.16% | 47,251 |
| Jul 1, 2026 | 1,033.00 | 1,039.50 | 1,005.00 | 1,023.30 | 1,022.67 | -1.34% | 50,172 |
| Jun 30, 2026 | 1,062.75 | 1,084.40 | 1,030.00 | 1,037.20 | 1,036.56 | -2.40% | 90,619 |
| Jun 29, 2026 | 1,078.50 | 1,088.35 | 1,028.00 | 1,062.75 | 1,062.09 | -2.15% | 111,546 |