Advertisement
U.S. Markets closed
S&P Futures
5,878.25 +32.25 (+0.55%) Dow Futures
42,516.00 +195.00 (+0.46%) Nasdaq Futures
20,634.50 +135.75 (+0.66%) Russell 2000 Futures
2,234.30 +12.80 (+0.58%) Crude Oil
68.40 -3.38 (-4.71%) Gold
2,739.20 -15.40 (-0.56%)
Pondy Oxides And Chemicals Limited (POCL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:56PM IST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 888.95 | 907.10 | 826.50 | 826.50 | 826.50 | 27,816 |
| Oct 24, 2024 | 877.95 | 923.10 | 864.55 | 869.95 | 869.95 | 37,161 |
| Oct 23, 2024 | 915.60 | 964.00 | 910.05 | 910.05 | 910.05 | 50,885 |
| Oct 22, 2024 | 986.60 | 1,007.35 | 957.90 | 957.90 | 957.90 | 13,255 |
| Oct 21, 2024 | 1,059.00 | 1,059.00 | 1,008.30 | 1,008.30 | 1,008.30 | 49,349 |
| Oct 18, 2024 | 1,144.95 | 1,144.95 | 1,061.35 | 1,061.35 | 1,061.35 | 66,480 |
| Oct 17, 2024 | 1,117.20 | 1,117.20 | 1,070.00 | 1,117.20 | 1,117.20 | 104,586 |
| Oct 16, 2024 | 1,025.10 | 1,074.75 | 1,023.75 | 1,064.00 | 1,064.00 | 20,906 |
| Oct 15, 2024 | 1,070.18 | 1,104.50 | 1,023.60 | 1,023.60 | 1,023.60 | 28,006 |
| Oct 14, 2024 | 1,072.47 | 1,087.50 | 1,050.05 | 1,077.45 | 1,077.45 | 35,892 |
| Oct 11, 2024 | 1,024.43 | 1,045.00 | 992.50 | 1,038.15 | 1,038.15 | 10,000 |
| Oct 10, 2024 | 989.42 | 1,002.60 | 951.90 | 995.65 | 995.65 | 8,228 |
| Oct 09, 2024 | 953.03 | 975.22 | 953.03 | 963.47 | 963.47 | 5,226 |
| Oct 08, 2024 | 902.15 | 953.50 | 870.00 | 946.45 | 946.45 | 25,360 |
| Oct 07, 2024 | 959.00 | 968.10 | 907.08 | 908.10 | 908.10 | 6,786 |
| Oct 04, 2024 | 980.47 | 995.00 | 947.83 | 954.80 | 954.80 | 19,054 |
| Oct 03, 2024 | 1,000.03 | 1,018.50 | 969.22 | 981.35 | 981.35 | 26,700 |
| Oct 01, 2024 | 997.50 | 1,025.50 | 977.15 | 1,020.22 | 1,020.22 | 15,968 |
| Sep 30, 2024 | 1,000.28 | 1,006.47 | 957.63 | 976.80 | 976.80 | 7,014 |
| Sep 27, 2024 | 990.00 | 1,029.95 | 989.92 | 995.25 | 995.25 | 5,018 |
| Sep 26, 2024 | 1,028.03 | 1,036.50 | 991.00 | 997.65 | 997.65 | 7,482 |
| Sep 25, 2024 | 1,015.15 | 1,043.95 | 1,015.15 | 1,027.55 | 1,027.55 | 10,130 |
| Sep 24, 2024 | 1,052.63 | 1,065.00 | 1,017.65 | 1,022.38 | 1,022.38 | 12,636 |
| Sep 23, 2024 | 1,016.03 | 1,065.00 | 1,004.60 | 1,016.88 | 1,016.88 | 7,298 |
| Sep 20, 2024 | 1,047.53 | 1,072.03 | 1,013.00 | 1,018.67 | 1,018.67 | 21,322 |
| Sep 19, 2024 | 1,089.30 | 1,110.90 | 1,026.80 | 1,041.47 | 1,041.47 | 11,412 |
| Sep 18, 2024 | 1,043.30 | 1,058.00 | 1,016.28 | 1,058.00 | 1,058.00 | 4,888 |
| Sep 17, 2024 | 1,017.70 | 1,074.78 | 1,002.30 | 1,007.63 | 1,007.63 | 24,490 |
| Sep 16, 2024 | 1,073.78 | 1,088.78 | 1,045.00 | 1,055.05 | 1,055.05 | 6,358 |
| Sep 13, 2024 | 1,046.72 | 1,084.00 | 1,034.28 | 1,067.25 | 1,067.25 | 23,054 |
| Sep 12, 2024 | 1,063.93 | 1,092.95 | 1,025.07 | 1,046.70 | 1,046.70 | 32,200 |
| Sep 11, 2024 | 1,138.85 | 1,140.00 | 1,060.15 | 1,061.53 | 1,061.53 | 11,262 |
| Sep 10, 2024 | 1,072.47 | 1,149.05 | 1,040.03 | 1,115.93 | 1,115.93 | 26,752 |
| Sep 09, 2024 | 1,174.97 | 1,181.30 | 1,094.35 | 1,094.35 | 1,094.35 | 19,570 |
| Sep 06, 2024 | 1,115.03 | 1,172.50 | 1,075.00 | 1,151.93 | 1,151.93 | 55,580 |
| Sep 05, 2024 | 1,134.88 | 1,191.03 | 1,056.72 | 1,110.10 | 1,110.10 | 53,734 |
| Sep 04, 2024 | 999.13 | 1,086.95 | 988.15 | 1,086.95 | 1,086.95 | 48,954 |
| Sep 03, 2024 | 972.08 | 1,009.00 | 965.50 | 988.15 | 988.15 | 29,924 |
| Sep 02, 2024 | 932.25 | 975.00 | 901.22 | 963.65 | 963.65 | 21,986 |
| Aug 30, 2024 | 900.10 | 919.53 | 877.50 | 898.72 | 898.72 | 6,536 |
| Aug 29, 2024 | 903.05 | 935.00 | 877.28 | 893.10 | 893.10 | 31,114 |
| Aug 28, 2024 | 948.00 | 957.50 | 910.42 | 920.63 | 920.63 | 8,016 |
| Aug 27, 2024 | 964.88 | 964.88 | 910.50 | 929.42 | 929.42 | 44,428 |
| Aug 26, 2024 | 952.97 | 972.50 | 946.20 | 955.47 | 955.47 | 36,888 |
| Aug 23, 2024 | 893.92 | 961.30 | 871.25 | 934.45 | 934.45 | 41,480 |
| Aug 22, 2024 | 878.15 | 917.00 | 870.08 | 891.10 | 891.10 | 58,880 |
| Aug 21, 2024 | 852.80 | 921.50 | 843.13 | 862.60 | 862.60 | 82,356 |
| Aug 20, 2024 | 866.97 | 866.97 | 821.65 | 845.58 | 845.58 | 73,514 |
| Aug 19, 2024 | 755.00 | 886.38 | 747.50 | 871.72 | 871.72 | 245,660 |
| Aug 16, 2024 | 698.42 | 744.50 | 692.92 | 738.65 | 738.65 | 41,570 |
| Aug 14, 2024 | 714.47 | 719.90 | 666.28 | 678.78 | 678.78 | 13,156 |
| Aug 13, 2024 | 746.80 | 746.80 | 696.30 | 700.45 | 700.45 | 34,156 |
| Aug 12, 2024 | 695.33 | 742.47 | 695.33 | 732.15 | 732.15 | 24,210 |
| Aug 09, 2024 | 777.00 | 779.00 | 700.50 | 705.38 | 705.38 | 24,614 |
| Aug 08, 2024 | 740.55 | 777.00 | 734.75 | 755.30 | 755.30 | 16,984 |
| Aug 07, 2024 | 774.95 | 787.47 | 735.00 | 749.88 | 749.88 | 32,410 |
| Aug 06, 2024 | 730.10 | 799.50 | 714.47 | 730.88 | 730.88 | 109,372 |
| Aug 05, 2024 | 705.15 | 733.45 | 690.00 | 704.45 | 704.45 | 85,460 |
| Aug 02, 2024 | 700.50 | 762.50 | 694.03 | 737.38 | 737.38 | 48,200 |
| Aug 01, 2024 | 645.00 | 746.45 | 640.80 | 727.08 | 727.08 | 86,682 |
| Jul 31, 2024 | 625.00 | 631.55 | 609.60 | 627.88 | 627.88 | 12,374 |
| Jul 30, 2024 | 604.95 | 635.65 | 589.92 | 619.85 | 619.85 | 34,672 |
| Jul 29, 2024 | 599.15 | 619.20 | 595.00 | 599.50 | 599.50 | 9,158 |
| Jul 26, 2024 | 605.03 | 622.17 | 597.92 | 610.50 | 610.50 | 51,550 |
| Jul 25, 2024 | 618.00 | 650.00 | 596.95 | 608.40 | 608.40 | 77,216 |
| Jul 24, 2024 | 529.50 | 615.30 | 529.47 | 615.30 | 615.30 | 231,568 |
| Jul 23, 2024 | 499.50 | 531.25 | 488.52 | 512.75 | 512.75 | 225,594 |
| Jul 22, 2024 | 437.50 | 488.38 | 437.50 | 463.13 | 463.13 | 42,560 |
| Jul 19, 2024 | 487.50 | 487.75 | 454.50 | 458.52 | 458.52 | 14,136 |
| Jul 18, 2024 | 485.63 | 494.23 | 467.80 | 487.08 | 487.08 | 28,852 |
| Jul 16, 2024 | 505.95 | 508.27 | 482.63 | 485.63 | 485.63 | 18,264 |
| Jul 15, 2024 | 507.60 | 515.00 | 489.85 | 492.98 | 492.98 | 41,506 |
| Jul 12, 2024 | 489.92 | 524.35 | 483.00 | 502.60 | 502.60 | 94,426 |
| Jul 11, 2024 | 479.17 | 487.50 | 459.80 | 484.77 | 484.77 | 18,010 |
| Jul 10, 2024 | 481.70 | 481.70 | 450.77 | 458.55 | 458.55 | 12,434 |
| Jul 09, 2024 | 470.00 | 483.50 | 457.30 | 471.70 | 471.70 | 17,484 |
| Jul 08, 2024 | 471.00 | 484.23 | 463.45 | 466.52 | 466.52 | 14,404 |
| Jul 05, 2024 | 484.85 | 485.58 | 462.70 | 472.58 | 472.58 | 19,206 |
| Jul 04, 2024 | 472.55 | 489.05 | 463.77 | 470.15 | 470.15 | 59,974 |
| Jul 03, 2024 | 478.95 | 496.52 | 468.10 | 471.60 | 471.60 | 78,642 |
| Jul 02, 2024 | 439.85 | 510.25 | 428.50 | 478.75 | 478.75 | 234,110 |
| Jul 01, 2024 | 414.02 | 435.00 | 409.23 | 425.23 | 425.23 | 29,922 |
| Jun 28, 2024 | 420.00 | 420.00 | 402.65 | 405.90 | 405.90 | 8,786 |
| Jun 27, 2024 | 422.75 | 435.00 | 400.55 | 405.98 | 405.98 | 27,254 |
| Jun 26, 2024 | 417.58 | 435.48 | 415.23 | 425.83 | 425.83 | 52,336 |
| Jun 25, 2024 | 424.33 | 442.50 | 406.50 | 424.73 | 424.73 | 70,136 |
| Jun 24, 2024 | 386.02 | 421.45 | 386.02 | 412.75 | 412.75 | 135,536 |
| Jun 21, 2024 | 354.00 | 407.50 | 350.45 | 385.92 | 385.92 | 178,710 |
| Jun 20, 2024 | 338.52 | 355.65 | 338.52 | 345.52 | 345.52 | 5,876 |
| Jun 19, 2024 | 342.63 | 354.50 | 335.25 | 338.30 | 338.30 | 14,704 |
| Jun 18, 2024 | 337.52 | 347.40 | 337.52 | 339.40 | 339.40 | 3,582 |
| Jun 14, 2024 | 344.13 | 348.00 | 337.45 | 345.08 | 345.08 | 11,800 |
| Jun 13, 2024 | 336.50 | 347.67 | 336.50 | 341.65 | 341.65 | 8,144 |
| Jun 12, 2024 | 335.00 | 343.98 | 331.38 | 338.10 | 338.10 | 16,344 |
| Jun 11, 2024 | 349.50 | 349.50 | 328.35 | 329.45 | 329.45 | 11,358 |
| Jun 10, 2024 | 349.85 | 350.00 | 332.40 | 335.33 | 335.33 | 24,612 |
| Jun 07, 2024 | 335.00 | 341.70 | 332.98 | 338.92 | 338.92 | 3,266 |
| Jun 06, 2024 | 325.88 | 336.88 | 325.88 | 333.63 | 333.63 | 5,202 |
| Jun 05, 2024 | 299.83 | 327.48 | 289.52 | 324.17 | 324.17 | 9,418 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.