NSE - Delayed Quote INR

Pondy Oxides And Chemicals Limited (POCL.NS)

Compare
828.90 -43.55 (-4.99%)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 895.00 906.80 828.85 828.90 828.90 123,516
Oct 24, 2024 870.00 922.80 864.55 872.45 872.45 141,060
Oct 23, 2024 925.10 962.80 909.65 909.65 909.65 229,151
Oct 22, 2024 999.40 1,002.00 957.50 957.50 957.50 90,616
Oct 21, 2024 1,054.00 1,055.00 1,007.90 1,007.90 1,007.90 156,645
Oct 18, 2024 1,130.00 1,130.00 1,060.95 1,060.95 1,060.95 269,016
Oct 17, 2024 1,116.75 1,116.75 1,095.85 1,116.75 1,116.75 281,402
Oct 16, 2024 2:1 Stock Splits
Oct 16, 2024 1,025.00 1,074.70 1,020.00 1,063.60 1,063.60 185,694
Oct 15, 2024 1,077.43 1,106.65 1,023.55 1,023.55 1,023.55 205,938
Oct 14, 2024 1,062.50 1,087.82 1,052.07 1,077.43 1,077.43 266,686
Oct 11, 2024 1,007.50 1,045.00 990.53 1,036.03 1,036.03 128,826
Oct 10, 2024 972.55 1,002.00 951.78 996.25 996.25 115,450
Oct 9, 2024 975.00 982.40 955.00 963.90 963.90 50,962
Oct 8, 2024 892.50 952.83 875.00 946.83 946.83 173,446
Oct 7, 2024 955.00 966.15 907.35 907.47 907.47 169,936
Oct 4, 2024 971.58 993.95 946.13 955.10 955.10 79,852
Oct 3, 2024 1,004.00 1,019.00 975.17 980.53 980.53 155,918
Oct 1, 2024 980.00 1,023.88 979.08 1,015.88 1,015.88 191,186
Sep 30, 2024 1,005.00 1,005.00 957.50 975.13 975.13 89,736
Sep 27, 2024 995.00 1,030.00 990.00 996.95 996.95 103,650
Sep 26, 2024 1,032.05 1,036.88 990.53 1,004.30 1,004.30 59,714
Sep 25, 2024 1,031.00 1,046.90 1,015.50 1,028.18 1,028.18 50,616
Sep 24, 2024 1,054.50 1,065.00 1,017.50 1,021.90 1,021.90 117,562
Sep 23, 2024 1,020.00 1,065.00 1,003.50 1,016.67 1,016.67 115,522
Sep 20, 2024 1,054.22 1,072.15 1,012.08 1,018.95 1,018.95 125,472
Sep 19, 2024 1,085.00 1,111.05 1,027.50 1,041.38 1,041.38 233,304
Sep 18, 2024 1,015.00 1,058.18 1,015.00 1,058.18 1,058.18 108,846
Sep 17, 2024 1,062.50 1,070.00 1,002.45 1,007.80 1,007.80 118,328
Sep 16, 2024 1,067.55 1,084.50 1,043.00 1,055.05 1,055.05 68,574
Sep 13, 2024 1,062.50 1,091.63 1,034.03 1,067.55 1,067.55 145,914
Sep 12, 2024 1,060.00 1,092.00 1,027.57 1,046.50 1,046.50 191,960
Sep 11, 2024 5.00 Dividend
Sep 11, 2024 1,135.00 1,135.00 1,059.40 1,059.68 1,059.68 170,952
Sep 10, 2024 1,058.28 1,149.53 1,041.00 1,117.65 1,112.65 363,458
Sep 9, 2024 1,174.50 1,179.88 1,094.80 1,094.80 1,089.90 195,570
Sep 6, 2024 1,122.50 1,171.50 1,075.57 1,152.40 1,147.24 289,298
Sep 5, 2024 1,137.00 1,190.00 1,054.00 1,105.88 1,100.93 677,906
Sep 4, 2024 991.25 1,090.40 975.50 1,090.40 1,085.52 946,714
Sep 3, 2024 967.00 1,009.95 965.55 991.28 986.84 381,204
Sep 2, 2024 901.00 975.00 901.00 963.92 959.61 391,950
Aug 30, 2024 922.47 922.47 877.50 898.88 894.85 89,678
Aug 29, 2024 920.47 936.67 876.97 895.47 891.47 120,140
Aug 28, 2024 925.00 959.00 910.67 920.42 916.31 156,262
Aug 27, 2024 962.50 965.63 910.55 932.28 928.10 205,698
Aug 26, 2024 950.00 977.72 945.10 955.17 950.90 243,836
Aug 23, 2024 902.00 962.00 871.88 930.70 926.54 552,018
Aug 22, 2024 879.97 916.80 870.13 891.25 887.26 325,662
Aug 21, 2024 866.97 922.00 841.90 862.08 858.22 547,584
Aug 20, 2024 864.00 864.00 822.53 845.22 841.44 398,608
Aug 19, 2024 757.40 884.65 748.10 862.85 858.99 1,231,792
Aug 16, 2024 697.00 744.50 690.33 737.22 733.93 278,670
Aug 14, 2024 725.00 725.00 666.50 678.47 675.44 231,424
Aug 13, 2024 731.60 739.35 697.15 700.70 697.57 115,586
Aug 12, 2024 705.40 742.97 697.15 731.60 728.33 218,504
Aug 9, 2024 772.50 779.00 700.00 705.40 702.24 296,638
Aug 8, 2024 745.00 777.50 733.70 755.90 752.52 223,952
Aug 7, 2024 765.00 788.50 735.00 751.45 748.09 264,344
Aug 6, 2024 744.97 810.00 705.28 727.28 724.02 782,400
Aug 5, 2024 708.00 733.33 690.00 703.35 700.20 327,802
Aug 2, 2024 700.50 762.10 695.00 735.80 732.51 521,166
Aug 1, 2024 657.47 747.35 635.33 729.92 726.66 1,503,226
Jul 31, 2024 624.20 634.92 606.15 629.20 626.39 130,584
Jul 30, 2024 601.50 636.00 590.05 620.17 617.40 292,546
Jul 29, 2024 616.00 620.00 595.00 599.45 596.77 162,016
Jul 26, 2024 608.00 622.42 597.53 611.13 608.39 285,186
Jul 25, 2024 620.00 649.97 595.63 608.17 605.45 1,473,378
Jul 24, 2024 525.00 615.33 525.00 615.33 612.57 4,287,876
Jul 23, 2024 499.98 531.00 487.50 512.78 510.48 3,990,046
Jul 22, 2024 447.50 489.48 440.27 464.80 462.72 300,992
Jul 19, 2024 488.00 488.00 453.42 458.50 456.45 170,672
Jul 18, 2024 485.50 495.00 467.88 487.15 484.97 147,826
Jul 16, 2024 504.50 510.00 482.00 485.77 483.60 116,148
Jul 15, 2024 508.50 514.63 490.30 494.83 492.61 179,248
Jul 12, 2024 485.75 524.45 483.00 501.80 499.56 822,468
Jul 11, 2024 460.00 488.90 459.17 484.15 481.98 332,546
Jul 10, 2024 471.20 471.20 450.25 458.58 456.52 203,978
Jul 9, 2024 470.75 483.60 456.98 472.05 469.94 248,952
Jul 8, 2024 472.90 485.00 462.73 466.63 464.54 296,042
Jul 5, 2024 471.08 485.00 462.92 472.90 470.78 325,000
Jul 4, 2024 480.00 489.40 463.50 471.10 468.99 401,528
Jul 3, 2024 479.33 496.52 468.00 471.27 469.17 814,386
Jul 2, 2024 436.77 511.00 428.00 476.38 474.24 3,823,282
Jul 1, 2024 407.50 436.00 407.25 426.77 424.87 320,744
Jun 28, 2024 417.75 417.75 402.52 406.17 404.36 118,848
Jun 27, 2024 426.30 435.20 400.00 406.23 404.41 308,164
Jun 26, 2024 423.48 434.50 415.02 426.30 424.39 376,834
Jun 25, 2024 419.17 442.50 406.50 423.05 421.16 1,168,062
Jun 24, 2024 388.50 422.25 386.00 413.77 411.92 1,478,906
Jun 21, 2024 348.42 408.85 348.33 385.70 383.97 2,170,292
Jun 20, 2024 340.02 355.27 339.77 343.27 341.74 123,584
Jun 19, 2024 339.50 355.00 335.13 339.77 338.25 141,840
Jun 18, 2024 345.27 347.50 337.50 339.50 337.98 57,714
Jun 14, 2024 342.02 348.00 337.58 345.15 343.61 74,294
Jun 13, 2024 343.65 348.00 340.00 342.02 340.49 62,952
Jun 12, 2024 333.52 343.50 330.75 338.58 337.06 87,944
Jun 11, 2024 343.40 343.40 327.80 330.23 328.75 76,742
Jun 10, 2024 341.83 348.02 330.02 335.48 333.97 88,478
Jun 7, 2024 336.05 342.63 332.08 338.05 336.54 89,368
Jun 6, 2024 335.00 336.98 327.77 334.00 332.51 31,772
Jun 5, 2024 300.00 326.95 289.75 324.40 322.95 63,634
Jun 4, 2024 325.50 325.50 290.42 300.88 299.53 79,004
Jun 3, 2024 327.45 329.42 315.75 322.67 321.23 54,638
May 31, 2024 333.42 335.95 312.52 315.75 314.34 99,778
May 30, 2024 331.45 342.00 328.50 329.73 328.25 45,426
May 29, 2024 342.55 342.55 330.23 333.33 331.83 134,584
May 28, 2024 356.50 362.95 350.60 353.55 351.97 35,710
May 27, 2024 372.23 372.23 350.67 353.55 351.97 48,972
May 24, 2024 370.25 374.50 360.92 363.10 361.48 51,614
May 23, 2024 374.40 375.88 362.55 367.52 365.88 42,378
May 22, 2024 387.00 387.50 370.00 371.30 369.64 61,326
May 21, 2024 363.50 390.00 361.52 376.05 374.37 275,480
May 17, 2024 358.00 359.45 350.50 354.55 352.96 38,678
May 16, 2024 352.00 366.48 352.00 356.15 354.56 33,462
May 15, 2024 361.40 365.95 351.08 354.52 352.94 37,408
May 14, 2024 370.02 378.95 357.00 358.95 357.34 58,092
May 13, 2024 362.10 373.50 346.55 365.50 363.86 100,782
May 10, 2024 360.92 368.42 350.58 362.15 360.53 193,300
May 9, 2024 334.20 361.40 325.52 350.23 348.66 164,236
May 8, 2024 337.48 337.48 330.95 334.20 332.70 13,328
May 7, 2024 338.17 347.98 330.00 332.95 331.46 17,348
May 6, 2024 354.02 354.02 336.20 338.17 336.66 26,922
May 3, 2024 355.00 359.48 341.25 345.67 344.13 21,642
May 2, 2024 338.50 354.95 338.50 352.50 350.92 40,476
Apr 30, 2024 350.00 351.92 337.75 340.90 339.37 35,160
Apr 29, 2024 347.30 354.23 344.50 347.85 346.29 18,190
Apr 26, 2024 359.85 359.85 346.50 347.30 345.75 25,180
Apr 25, 2024 358.00 363.45 350.27 351.33 349.75 34,058
Apr 24, 2024 376.42 376.42 353.50 357.95 356.35 40,502
Apr 23, 2024 374.88 382.50 358.00 368.40 366.75 136,722
Apr 22, 2024 337.48 358.90 327.77 358.90 357.29 91,976
Apr 19, 2024 323.00 332.50 323.00 326.27 324.82 23,672
Apr 18, 2024 342.80 342.80 330.00 330.88 329.39 35,472
Apr 16, 2024 325.08 339.38 322.00 335.42 333.92 32,204
Apr 15, 2024 330.98 330.98 318.98 326.27 324.82 48,612
Apr 12, 2024 339.95 343.90 331.02 336.25 334.75 28,818
Apr 10, 2024 341.30 342.00 330.50 334.65 333.15 31,768
Apr 9, 2024 342.55 346.50 325.55 330.23 328.75 48,652
Apr 8, 2024 346.00 348.92 337.77 342.98 341.44 47,938
Apr 5, 2024 354.50 354.50 339.50 341.42 339.90 43,300
Apr 4, 2024 340.50 352.00 337.50 345.35 343.81 76,710
Apr 3, 2024 343.48 349.10 333.55 335.75 334.25 61,362
Apr 2, 2024 354.98 354.98 335.17 339.60 338.08 64,218
Apr 1, 2024 315.50 341.42 314.42 341.30 339.77 116,624
Mar 28, 2024 314.25 321.95 307.00 310.40 309.01 62,836
Mar 27, 2024 312.50 324.33 305.77 317.80 316.38 137,144
Mar 26, 2024 316.50 316.50 303.00 305.77 304.41 54,878
Mar 22, 2024 317.50 318.48 309.00 310.65 309.26 135,992
Mar 21, 2024 312.50 317.48 306.45 313.85 312.45 31,884
Mar 20, 2024 306.45 317.98 300.55 305.70 304.33 42,550
Mar 19, 2024 310.00 318.42 304.38 306.45 305.08 29,586
Mar 18, 2024 335.00 335.00 305.20 312.65 311.25 104,494
Mar 15, 2024 328.00 337.48 315.00 328.67 327.20 48,156
Mar 14, 2024 291.00 326.95 291.00 320.23 318.79 58,218
Mar 13, 2024 327.55 334.65 297.00 299.75 298.41 92,774
Mar 12, 2024 354.50 354.98 319.17 326.95 325.49 106,876
Mar 11, 2024 356.02 358.27 345.00 346.55 345.00 31,702
Mar 7, 2024 357.45 361.27 351.50 359.40 357.79 27,986
Mar 6, 2024 356.38 357.73 345.25 351.58 350.00 46,230
Mar 5, 2024 382.50 382.50 353.00 359.58 357.97 58,570
Mar 4, 2024 379.48 386.50 371.92 380.15 378.45 50,368
Mar 1, 2024 366.98 372.50 360.90 365.45 363.82 30,708
Feb 29, 2024 365.02 368.50 353.75 361.08 359.46 42,008
Feb 28, 2024 365.00 387.45 358.00 365.85 364.21 72,734
Feb 27, 2024 375.00 380.00 364.00 365.48 363.84 37,624
Feb 26, 2024 382.00 382.52 369.00 374.33 372.65 26,584
Feb 23, 2024 375.02 387.48 375.02 381.17 379.47 30,098
Feb 22, 2024 378.50 382.50 369.00 375.00 373.32 28,496
Feb 21, 2024 365.13 392.00 364.00 377.02 375.34 81,584
Feb 20, 2024 387.48 387.48 360.52 365.13 363.49 37,286
Feb 19, 2024 381.98 381.98 363.52 369.45 367.80 54,928
Feb 16, 2024 384.08 390.00 370.00 372.13 370.46 41,118
Feb 15, 2024 374.98 386.50 374.98 381.45 379.74 57,666
Feb 14, 2024 346.52 374.50 341.27 372.70 371.03 72,382
Feb 13, 2024 358.92 361.48 350.00 352.08 350.50 67,402
Feb 12, 2024 389.98 390.00 351.50 356.63 355.03 171,054
Feb 9, 2024 394.95 399.00 364.17 382.95 381.24 176,336
Feb 8, 2024 428.00 428.00 381.10 389.23 387.48 247,460
Feb 7, 2024 422.00 453.15 419.98 422.60 420.71 510,432
Feb 6, 2024 410.00 416.33 400.00 411.98 410.13 343,474
Feb 5, 2024 392.02 404.92 380.50 392.67 390.92 138,348
Feb 2, 2024 396.50 409.50 389.98 395.17 393.41 215,898
Feb 1, 2024 381.00 391.00 378.60 388.15 386.41 84,134
Jan 31, 2024 382.52 391.90 376.13 378.00 376.31 61,564
Jan 30, 2024 392.48 392.48 380.60 382.45 380.74 35,206
Jan 29, 2024 390.00 397.48 372.95 384.00 382.28 71,754
Jan 25, 2024 370.50 398.00 370.50 382.15 380.44 103,958
Jan 24, 2024 386.20 386.20 362.25 370.23 368.57 99,018
Jan 23, 2024 402.50 402.50 365.55 375.20 373.52 84,218
Jan 19, 2024 413.00 416.33 400.02 401.88 400.08 213,164
Jan 18, 2024 375.00 405.00 374.90 399.90 398.11 299,984
Jan 17, 2024 366.00 395.00 360.25 376.38 374.69 186,672
Jan 16, 2024 397.50 405.02 362.48 376.45 374.77 409,206
Jan 15, 2024 425.83 425.83 425.83 425.83 423.92 -
Jan 12, 2024 386.00 426.17 385.00 425.83 423.92 901,942
Jan 11, 2024 403.50 404.00 380.63 387.45 385.72 725,000
Jan 10, 2024 399.02 400.52 370.13 400.20 398.41 1,824,746
Jan 9, 2024 318.50 364.13 317.48 364.13 362.50 1,639,464
Jan 8, 2024 269.00 312.02 269.00 303.45 302.09 1,598,826
Jan 5, 2024 252.00 270.00 251.90 260.02 258.86 496,190
Jan 4, 2024 251.40 258.95 251.07 252.52 251.40 108,738
Jan 3, 2024 253.57 253.57 246.85 251.40 250.28 100,670
Jan 2, 2024 249.50 257.17 246.15 249.82 248.71 223,024
Jan 1, 2024 253.95 253.95 245.57 247.60 246.49 86,388
Dec 29, 2023 251.50 258.25 249.10 251.35 250.23 145,940
Dec 28, 2023 260.50 275.00 252.50 254.43 253.29 649,942
Dec 27, 2023 249.50 268.00 191.23 260.15 258.99 2,137,420
Dec 26, 2023 237.65 243.40 234.23 239.02 237.96 218,416
Dec 22, 2023 224.70 238.50 222.63 235.30 234.25 297,440
Dec 21, 2023 214.45 223.98 211.02 221.38 220.38 85,158
Dec 20, 2023 221.55 230.93 213.50 214.90 213.94 128,642
Dec 19, 2023 220.43 223.65 219.05 222.10 221.11 48,428
Dec 18, 2023 224.00 225.98 218.02 219.43 218.44 44,778
Dec 15, 2023 220.55 224.55 219.07 220.48 219.49 53,240
Dec 14, 2023 222.50 223.85 217.80 220.70 219.71 59,178
Dec 13, 2023 221.82 226.25 216.27 218.38 217.40 34,278
Dec 12, 2023 221.98 223.10 218.60 219.63 218.64 38,912
Dec 11, 2023 218.30 227.50 217.18 221.80 220.81 58,602
Dec 8, 2023 228.40 228.40 217.43 218.30 217.32 62,060
Dec 7, 2023 218.00 232.50 217.70 226.30 225.29 273,762
Dec 6, 2023 219.07 219.95 217.00 218.00 217.02 75,940
Dec 5, 2023 218.95 220.98 215.25 216.90 215.93 74,214
Dec 4, 2023 219.98 220.00 215.93 216.82 215.85 44,116
Dec 1, 2023 220.27 220.27 216.45 217.02 216.05 25,724
Nov 30, 2023 213.90 220.70 213.10 218.10 217.12 54,902
Nov 29, 2023 219.75 219.75 212.90 213.07 212.12 68,990
Nov 28, 2023 218.63 221.98 214.75 216.50 215.53 53,848
Nov 24, 2023 222.52 224.02 217.15 218.57 217.60 30,256
Nov 23, 2023 219.55 225.35 219.55 221.50 220.51 58,758
Nov 22, 2023 220.25 221.95 219.80 220.02 219.04 45,720
Nov 21, 2023 221.95 222.10 217.65 220.00 219.02 76,272
Nov 20, 2023 217.50 225.13 217.50 220.43 219.44 65,882
Nov 17, 2023 216.98 220.00 216.00 217.43 216.45 46,346
Nov 16, 2023 217.82 219.57 216.00 216.68 215.71 46,618
Nov 15, 2023 221.27 223.35 217.00 217.82 216.85 70,112
Nov 13, 2023 218.52 225.07 217.50 219.13 218.14 54,742
Nov 10, 2023 217.85 225.50 216.98 222.82 221.83 45,968
Nov 9, 2023 222.50 223.27 216.00 217.48 216.50 59,964
Nov 8, 2023 235.00 235.00 217.02 221.65 220.66 239,992
Nov 7, 2023 242.43 243.50 231.55 237.18 236.11 212,260
Nov 6, 2023 214.50 234.70 213.02 229.63 228.60 169,312
Nov 3, 2023 215.77 216.70 213.50 214.23 213.27 26,276
Nov 2, 2023 210.77 217.60 210.77 213.68 212.72 32,104
Nov 1, 2023 216.00 219.60 212.55 213.38 212.42 31,100
Oct 31, 2023 215.75 220.73 214.85 215.30 214.34 42,610
Oct 30, 2023 226.50 228.52 212.75 217.73 216.75 64,920
Oct 27, 2023 220.50 229.50 220.50 227.10 226.08 47,184
Oct 26, 2023 207.50 224.43 199.50 220.43 219.44 67,520
Oct 25, 2023 212.98 218.38 205.48 209.15 208.21 37,412

Related Tickers