NSE - Delayed Quote INR

Pondy Oxides And Chemicals Limited (POCL.NS)

767.30
+8.30
+(1.09%)
At close: June 9 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025764.70774.00759.05767.30767.3095,343
Jun 6, 2025755.00766.00751.45759.00759.0085,381
Jun 5, 2025756.00764.40742.55745.05745.0578,698
Jun 4, 2025760.65766.00754.00755.65755.6558,783
Jun 3, 2025782.20782.20754.65757.70757.7077,886
Jun 2, 2025749.90783.40733.05776.45776.45172,747
May 30, 2025767.40769.85746.40748.65748.6581,101
May 29, 2025756.90767.90753.05761.30761.3085,117
May 28, 2025777.80777.85752.00755.90755.90182,346
May 27, 2025799.00802.15773.00777.85777.85143,463
May 26, 2025763.95796.00755.10793.15793.15277,945
May 23, 2025792.60792.60748.00751.80751.80849,312
May 22, 2025801.50809.45793.95796.40796.4078,241
May 21, 2025820.00823.85790.55801.50801.50198,568
May 20, 2025865.00879.90802.00811.25811.25376,138
May 19, 2025864.00902.95851.15861.20861.20829,769
May 16, 2025819.90854.90806.20846.25846.25584,377
May 15, 2025802.20844.00793.95811.50811.50341,794
May 14, 2025813.00815.95788.20801.35801.35147,290
May 13, 2025783.00818.00780.20802.60802.60320,146
May 12, 2025750.10783.60746.40778.55778.55236,017
May 9, 2025688.70720.05685.75712.40712.40132,644
May 8, 2025756.00773.20716.00729.30729.30126,423
May 7, 2025743.95754.95723.65748.20748.20175,119
May 6, 2025811.00831.00749.00757.60757.60361,558
May 5, 2025805.00817.90787.50804.10804.10247,410
May 2, 2025765.00823.90753.25792.75792.75306,594
Apr 30, 2025776.00790.00760.00763.70763.70160,372
Apr 29, 2025794.90794.90765.00786.60786.60112,882
Apr 28, 2025740.50799.00723.00778.60778.60234,262
Apr 25, 2025782.00785.15715.00740.50740.50302,223
Apr 24, 2025799.00809.00761.40780.10780.1084,444
Apr 23, 2025809.90816.25775.00800.65800.65188,052
Apr 22, 2025810.00833.25800.00805.15805.15180,973
Apr 21, 2025789.45826.75760.15802.35802.35271,197
Apr 17, 2025764.80790.95754.95771.80771.80432,050
Apr 16, 2025750.00772.00736.50757.25757.25858,467
Apr 15, 2025624.90728.20624.90728.20728.20714,283
Apr 11, 2025562.00630.00560.10606.85606.85299,210
Apr 9, 2025558.00561.35533.40543.00543.0083,592
Apr 8, 2025576.00598.80555.00564.35564.35129,456
Apr 7, 2025513.35574.60512.40551.90551.90357,156
Apr 4, 2025650.25653.80605.25617.50617.50151,195
Apr 3, 2025642.00662.50640.70655.40655.40105,567
Apr 2, 2025660.00663.35628.45647.55647.55113,937
Apr 1, 2025635.05670.35630.10648.10648.10101,026
Mar 28, 2025650.00659.95633.00640.00640.00126,000
Mar 27, 2025645.00653.90624.90633.25633.25152,518
Mar 26, 2025618.90668.00614.10640.65640.65278,039
Mar 25, 2025628.00645.00605.35614.05614.05209,984
Mar 24, 2025608.80638.00600.05617.95617.95261,892
Mar 21, 2025572.90617.65565.05591.25591.25327,392
Mar 20, 2025570.00587.20540.10561.50561.50293,461
Mar 19, 2025503.70559.55503.00559.55559.55151,727
Mar 18, 2025495.30495.30495.30495.30495.30-
Mar 17, 2025510.00522.00490.00495.30495.30153,438
Mar 13, 2025513.65522.00495.45499.20499.2090,081
Mar 12, 2025523.90532.05500.95516.75516.75135,093
Mar 11, 2025501.10568.00501.10520.30520.30203,228
Mar 10, 2025590.95595.85520.00532.10532.10158,345
Mar 7, 2025595.00608.65568.05575.95575.95100,264
Mar 6, 2025573.65600.00570.45587.10587.1082,673
Mar 5, 2025559.90592.50559.90569.40569.4091,426
Mar 4, 2025554.25575.00525.00559.55559.55105,128
Mar 3, 2025576.25597.00526.35555.55555.55136,498
Feb 28, 2025593.70605.95569.55575.95575.95115,714
Feb 27, 2025638.40644.95601.00605.45605.4589,306
Feb 25, 2025679.00679.00628.15633.35633.3568,364
Feb 24, 2025689.90689.90661.05665.95665.9538,947
Feb 21, 2025680.55701.45670.10688.20688.2049,159
Feb 20, 2025672.35698.65669.00685.45685.4543,215
Feb 19, 2025638.00684.00622.95672.35672.3559,901
Feb 18, 2025682.00682.00626.55634.30634.3059,349
Feb 17, 2025670.10688.65646.05664.50664.5077,618
Feb 14, 2025700.05718.95645.15663.95663.95109,849
Feb 13, 2025688.70713.85668.00700.95700.95104,538
Feb 12, 2025673.85702.60640.00688.70688.7088,423
Feb 11, 2025717.60729.00646.00669.15669.1592,482
Feb 10, 2025754.95774.95699.05717.60717.6053,153
Feb 7, 2025799.90809.90751.00755.65755.6535,157
Feb 6, 2025780.00819.35772.55790.05790.05162,829
Feb 5, 2025740.00758.95740.00758.95758.9545,149
Feb 4, 2025688.45722.85688.45722.85722.8531,332
Feb 3, 2025722.80722.80686.70688.45688.4563,402
Feb 1, 2025700.00722.85692.20722.85722.8546,677
Jan 31, 2025648.00688.45648.00688.45688.4589,507
Jan 30, 2025699.00699.00646.70655.70655.70189,211
Jan 29, 2025660.05680.70650.75680.70680.7078,521
Jan 28, 2025657.35677.40643.55648.30648.30112,728
Jan 27, 2025682.85692.70677.40677.40677.4072,474
Jan 24, 2025752.10769.90713.05713.05713.0574,123
Jan 23, 2025744.75773.95733.50750.55750.55206,077
Jan 22, 2025770.10791.60737.10737.10737.1059,719
Jan 21, 2025806.00827.00775.05775.90775.9034,931
Jan 20, 2025819.00824.70785.00815.85815.8529,044
Jan 17, 2025799.25815.00762.75805.30805.3045,149
Jan 16, 2025776.40799.70776.35792.10792.1040,442
Jan 15, 2025771.95782.00756.85769.00769.00124,024
Jan 14, 2025722.05786.60721.20769.15769.15144,580
Jan 13, 2025755.60778.40749.15749.15749.1569,452
Jan 10, 2025834.80834.80788.55788.55788.5587,569
Jan 9, 2025854.60859.20819.70830.05830.0556,802
Jan 8, 2025875.00879.90830.00853.55853.5559,566
Jan 7, 2025854.00875.65845.25868.25868.2541,518
Jan 6, 2025905.00920.00849.70850.55850.55103,736
Jan 3, 2025880.10924.80879.00894.40894.4073,662
Jan 2, 2025883.90905.00872.45886.85886.8555,105
Jan 1, 2025858.00888.10842.00885.35885.3578,962
Dec 31, 2024859.90868.90830.05845.85845.85107,331
Dec 30, 2024890.05904.25850.10854.70854.7073,833
Dec 27, 2024903.70920.00890.00894.80894.8082,986
Dec 26, 2024914.10914.10897.00901.00901.0045,329
Dec 24, 2024902.00918.95895.00905.15905.1543,982
Dec 23, 2024916.60929.45895.00903.15903.1551,475
Dec 20, 2024928.10955.90896.00907.65907.6592,755
Dec 19, 2024899.65931.05891.55927.65927.6568,093
Dec 18, 2024914.95930.00895.40911.95911.9575,995
Dec 17, 2024905.50927.30892.05912.15912.1596,583
Dec 16, 2024874.00905.05870.00896.65896.6554,397
Dec 13, 2024899.00908.25855.35874.70874.7063,445
Dec 12, 2024904.40909.90892.50899.70899.7038,592
Dec 11, 2024933.90942.15885.35895.55895.5588,517
Dec 10, 2024934.90949.55920.35926.55926.55101,583
Dec 9, 2024912.50946.00905.00927.75927.7585,409
Dec 6, 2024916.80925.00902.00905.40905.4067,457
Dec 5, 2024892.05920.00892.05910.15910.15177,002
Dec 4, 2024889.70903.00871.05891.15891.1565,793
Dec 3, 2024907.20907.25866.00882.70882.7078,414
Dec 2, 2024868.00917.50860.10891.50891.5085,617
Nov 29, 2024862.65882.50842.40876.95876.9567,813
Nov 28, 2024874.40879.00851.10854.05854.0541,950
Nov 27, 2024850.95874.00850.95862.30862.3079,650
Nov 26, 2024856.25868.70839.05844.70844.7055,133
Nov 25, 2024880.05883.50830.50855.15855.15111,506
Nov 22, 2024850.95883.75842.55865.70865.70110,341
Nov 21, 2024870.00870.00838.00841.70841.7050,658
Nov 19, 2024848.95877.25825.05865.40865.4075,341
Nov 18, 2024864.50864.50821.30835.50835.5091,454
Nov 14, 2024827.05875.95826.00864.50864.5062,199
Nov 13, 2024870.00899.90855.55855.55855.55101,171
Nov 12, 2024947.95949.95900.55900.55900.5565,571
Nov 11, 2024997.251,018.00941.00947.95947.9591,828
Nov 8, 20241,025.001,038.00983.85990.50990.5078,731
Nov 7, 20241,024.001,034.80991.951,012.701,012.7083,546
Nov 6, 2024991.001,028.80980.001,006.051,006.0592,704
Nov 5, 20241,035.951,035.95990.001,003.001,003.00214,851
Nov 4, 2024991.101,026.80961.05986.65986.65177,014
Nov 1, 20241,019.851,026.80961.30981.45981.45124,659
Oct 31, 2024978.00979.80970.05979.80979.8031,658
Oct 30, 2024909.00933.15907.80933.15933.1577,617
Oct 29, 2024883.65888.75870.00888.75888.75263,336
Oct 28, 2024825.10870.30792.00846.45846.45196,630
Oct 25, 2024895.00906.80828.85828.90828.90123,516
Oct 24, 2024870.00922.80864.55872.45872.45141,060
Oct 23, 2024925.10962.80909.65909.65909.65229,151
Oct 22, 2024999.401,002.00957.50957.50957.5090,616
Oct 21, 20241,054.001,055.001,007.901,007.901,007.90156,645
Oct 18, 20241,130.001,130.001,060.951,060.951,060.95269,016
Oct 17, 20241,116.751,116.751,095.851,116.751,116.75281,402
Oct 16, 2024 2:1 Stock Splits
Oct 16, 20241,025.001,074.701,020.001,063.601,063.60185,694
Oct 15, 20241,077.431,106.651,023.551,023.551,023.55205,938
Oct 14, 20241,062.501,087.821,052.071,077.431,077.43266,686
Oct 11, 20241,007.501,045.00990.531,036.031,036.03128,826
Oct 10, 2024972.551,002.00951.78996.25996.25115,450
Oct 9, 2024975.00982.40955.00963.90963.9050,962
Oct 8, 2024892.50952.83875.00946.83946.83173,446
Oct 7, 2024955.00966.15907.35907.47907.47169,936
Oct 4, 2024971.58993.95946.13955.10955.1079,852
Oct 3, 20241,004.001,019.00975.17980.53980.53155,918
Oct 1, 2024980.001,023.88979.081,015.881,015.88191,186
Sep 30, 20241,005.001,005.00957.50975.13975.1389,736
Sep 27, 2024995.001,030.00990.00996.95996.95103,650
Sep 26, 20241,032.051,036.88990.531,004.301,004.3059,714
Sep 25, 20241,031.001,046.901,015.501,028.181,028.1850,616
Sep 24, 20241,054.501,065.001,017.501,021.901,021.90117,562
Sep 23, 20241,020.001,065.001,003.501,016.671,016.67115,522
Sep 20, 20241,054.221,072.151,012.081,018.951,018.95125,472
Sep 19, 20241,085.001,111.051,027.501,041.381,041.38233,304
Sep 18, 20241,015.001,058.181,015.001,058.181,058.18108,846
Sep 17, 20241,062.501,070.001,002.451,007.801,007.80118,328
Sep 16, 20241,067.551,084.501,043.001,055.051,055.0568,574
Sep 13, 20241,062.501,091.631,034.031,067.551,067.55145,914
Sep 12, 20241,060.001,092.001,027.571,046.501,046.50191,960
Sep 11, 20241,135.001,135.001,059.401,059.681,059.68170,952
Sep 10, 20241,058.281,149.531,041.001,117.651,117.65363,458
Sep 9, 20241,174.501,179.881,094.801,094.801,094.80195,570
Sep 6, 20241,122.501,171.501,075.571,152.401,152.40289,298
Sep 5, 20241,137.001,190.001,054.001,105.881,105.88677,906
Sep 4, 2024991.251,090.40975.501,090.401,090.40946,714
Sep 3, 2024967.001,009.95965.55991.28991.28381,204
Sep 2, 2024901.00975.00901.00963.92963.92391,950
Aug 30, 2024922.47922.47877.50898.88898.8889,678
Aug 29, 2024920.47936.67876.97895.47895.47120,140
Aug 28, 2024925.00959.00910.67920.42920.42156,262
Aug 27, 2024962.50965.63910.55932.28932.28205,698
Aug 26, 2024950.00977.72945.10955.17955.17243,836
Aug 23, 2024902.00962.00871.88930.70930.70552,018
Aug 22, 2024879.97916.80870.13891.25891.25325,662
Aug 21, 2024866.97922.00841.90862.08862.08547,584
Aug 20, 2024864.00864.00822.53845.22845.22398,608
Aug 19, 2024757.40884.65748.10862.85862.851,231,792
Aug 16, 2024697.00744.50690.33737.22737.22278,670
Aug 14, 2024725.00725.00666.50678.47678.47231,424
Aug 13, 2024731.60739.35697.15700.70700.70115,586
Aug 12, 2024705.40742.97697.15731.60731.60218,504
Aug 9, 2024772.50779.00700.00705.40705.40296,638
Aug 8, 2024745.00777.50733.70755.90755.90223,952
Aug 7, 2024765.00788.50735.00751.45751.45264,344
Aug 6, 2024744.97810.00705.28727.28727.28782,400
Aug 5, 2024708.00733.33690.00703.35703.35327,802
Aug 2, 2024700.50762.10695.00735.80735.80521,166
Aug 1, 2024657.47747.35635.33729.92729.921,503,226
Jul 31, 2024624.20634.92606.15629.20629.20130,584
Jul 30, 2024601.50636.00590.05620.17620.17292,546
Jul 29, 2024616.00620.00595.00599.45599.45162,016
Jul 26, 2024608.00622.42597.53611.13611.13285,186
Jul 25, 2024620.00649.97595.63608.17608.171,473,378
Jul 24, 2024525.00615.33525.00615.33615.334,287,876
Jul 23, 2024499.98531.00487.50512.78512.783,990,046
Jul 22, 2024447.50489.48440.27464.80464.80300,992
Jul 19, 2024488.00488.00453.42458.50458.50170,672
Jul 18, 2024485.50495.00467.88487.15487.15147,826
Jul 16, 2024504.50510.00482.00485.77485.77116,148
Jul 15, 2024508.50514.63490.30494.83494.83179,248
Jul 12, 2024485.75524.45483.00501.80501.80822,468
Jul 11, 2024460.00488.90459.17484.15484.15332,546
Jul 10, 2024471.20471.20450.25458.58458.58203,978
Jul 9, 2024470.75483.60456.98472.05472.05248,952
Jul 8, 2024472.90485.00462.73466.63466.63296,042
Jul 5, 2024471.08485.00462.92472.90472.90325,000
Jul 4, 2024480.00489.40463.50471.10471.10401,528
Jul 3, 2024479.33496.52468.00471.27471.27814,386
Jul 2, 2024436.77511.00428.00476.38476.383,823,282
Jul 1, 2024407.50436.00407.25426.77426.77320,744
Jun 28, 2024417.75417.75402.52406.17406.17118,848
Jun 27, 2024426.30435.20400.00406.23406.23308,164
Jun 26, 2024423.48434.50415.02426.30426.30376,834
Jun 25, 2024419.17442.50406.50423.05423.051,168,062
Jun 24, 2024388.50422.25386.00413.77413.771,478,906
Jun 21, 2024348.42408.85348.33385.70385.702,170,292
Jun 20, 2024340.02355.27339.77343.27343.27123,584
Jun 19, 2024339.50355.00335.13339.77339.77141,840
Jun 18, 2024345.27347.50337.50339.50339.5057,714
Jun 14, 2024342.02348.00337.58345.15345.1574,294
Jun 13, 2024343.65348.00340.00342.02342.0262,952
Jun 12, 2024333.52343.50330.75338.58338.5887,944
Jun 11, 2024343.40343.40327.80330.23330.2376,742
Jun 10, 2024341.83348.02330.02335.48335.4888,478

Related Tickers

SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
328.95
-0.02%
 
NITTAGELA.BO Nitta Gelatin India Limited
843.75
-0.08%
 
HSCL.NS Himadri Speciality Chemical Limited
497.30
+0.18%
 
GRWRHITECH.NS Garware Hi-Tech Films Limited
4,498.50
+0.50%
 
LINDEINDIA.NS Linde India Limited
7,479.00
+0.41%