Pondy Oxides & Chemicals Ltd. POCL
NSE · India · Non-Energy Minerals
INR 435.50-17.15 (-3.79%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 437.00 | -3.46% | INR 450.00 | INR 456.60 | INR 432.65 | 333.78K |
| 2026-09-30 | INR 452.65 | -1.94% | INR 464.20 | INR 466.65 | INR 450.00 | 373.69K |
| 2026-09-29 | INR 461.60 | +1.98% | INR 453.00 | INR 467.15 | INR 444.60 | 270.17K |
| 2026-09-28 | INR 452.65 | -3.03% | INR 468.95 | INR 470.00 | INR 450.00 | 274.09K |
| 2026-09-25 | INR 466.80 | -0.44% | INR 470.00 | INR 472.00 | INR 454.30 | 359.10K |
| 2026-09-24 | INR 468.85 | -3.81% | INR 487.00 | INR 487.00 | INR 463.50 | 459.99K |
| 2026-09-23 | INR 487.40 | +3.06% | INR 476.45 | INR 489.00 | INR 476.40 | 365.16K |
| 2026-09-22 | INR 472.95 | +0.02% | INR 476.00 | INR 482.50 | INR 470.05 | 349.42K |
| 2026-09-21 | INR 472.85 | +0.62% | INR 471.00 | INR 478.00 | INR 464.50 | 436.49K |
| 2026-09-18 | INR 469.95 | -0.06% | INR 470.00 | INR 476.00 | INR 461.10 | 298.95K |
| 2026-09-17 | INR 470.25 | +3.83% | INR 454.90 | INR 473.00 | INR 452.30 | 372.81K |
| 2026-09-16 | INR 452.90 | +4.04% | INR 435.30 | INR 468.35 | INR 427.60 | 1.25M |
| 2026-09-15 | INR 435.30 | -4.15% | INR 455.00 | INR 459.55 | INR 432.10 | 443.51K |
| 2026-09-14 | INR 454.15 | 0.00% | INR 454.15 | INR 454.15 | INR 454.15 | 0 |
| 2026-09-11 | INR 454.15 | -0.74% | INR 457.55 | INR 462.95 | INR 445.05 | 414.80K |
| 2026-09-10 | INR 457.55 | -2.01% | INR 464.00 | INR 470.00 | INR 454.05 | 411.80K |
| 2026-09-09 | INR 466.95 | -0.53% | INR 471.00 | INR 479.40 | INR 465.00 | 581.69K |
| 2026-09-08 | INR 469.45 | +0.32% | INR 472.40 | INR 477.35 | INR 466.50 | 198.45K |
| 2026-09-07 | INR 467.95 | -2.06% | INR 478.10 | INR 479.95 | INR 464.95 | 236.11K |
| 2026-09-04 | INR 477.80 | +0.36% | INR 479.70 | INR 490.00 | INR 475.25 | 292.55K |
| 2026-09-03 | INR 476.10 | -0.65% | INR 480.00 | INR 485.20 | INR 472.90 | 372.44K |
| 2026-09-02 | INR 479.20 | -1.14% | INR 484.75 | INR 494.20 | INR 475.00 | 323.81K |
| 2026-09-01 | INR 484.75 | -2.19% | INR 499.80 | INR 500.50 | INR 480.00 | 445.56K |
| 2026-08-31 | INR 495.60 | -2.67% | INR 507.00 | INR 507.55 | INR 492.00 | 496.41K |
| 2026-08-28 | INR 509.20 | -0.41% | INR 514.55 | INR 514.55 | INR 499.75 | 380.14K |
| 2026-08-27 | INR 511.30 | -0.22% | INR 510.90 | INR 515.90 | INR 501.50 | 317.24K |
| 2026-08-26 | INR 512.45 | +1.55% | INR 506.95 | INR 518.00 | INR 505.10 | 419.20K |
| 2026-08-25 | INR 504.65 | -0.07% | INR 505.00 | INR 514.60 | INR 500.00 | 302.62K |
| 2026-08-24 | INR 505.00 | +0.51% | INR 504.95 | INR 508.50 | INR 500.20 | 201.98K |
| 2026-08-21 | INR 502.45 | -0.16% | INR 503.00 | INR 506.90 | INR 497.05 | 314.16K |
| 2026-08-20 | INR 503.25 | +0.53% | INR 505.00 | INR 512.00 | INR 497.85 | 380.47K |
| 2026-08-19 | INR 500.60 | -0.05% | INR 501.95 | INR 502.50 | INR 495.00 | 255.98K |
| 2026-08-18 | INR 500.85 | +2.90% | INR 486.85 | INR 503.10 | INR 486.00 | 437.99K |
| 2026-08-17 | INR 486.75 | -1.06% | INR 492.00 | INR 493.75 | INR 483.70 | 268.01K |
| 2026-08-14 | INR 491.95 | -0.43% | INR 493.90 | INR 495.80 | INR 484.50 | 286.91K |
| 2026-08-13 | INR 494.05 | +0.91% | INR 492.80 | INR 504.00 | INR 486.00 | 537.71K |
| 2026-08-12 | INR 489.60 | -0.67% | INR 495.80 | INR 495.90 | INR 485.00 | 206.23K |
| 2026-08-11 | INR 492.90 | +2.00% | INR 484.20 | INR 505.70 | INR 479.90 | 580.51K |
| 2026-08-10 | INR 483.25 | +0.32% | INR 484.00 | INR 493.50 | INR 482.00 | 367.56K |
| 2026-08-07 | INR 481.70 | -1.22% | INR 486.95 | INR 496.65 | INR 480.00 | 594.47K |
| 2026-08-06 | INR 487.65 | -4.85% | INR 515.80 | INR 516.00 | INR 485.00 | 1.60M |
| 2026-08-05 | INR 512.50 | -3.52% | INR 520.65 | INR 527.40 | INR 495.60 | 1.82M |
| 2026-08-04 | INR 531.20 | -3.50% | INR 551.00 | INR 557.80 | INR 526.50 | 457.37K |
| 2026-08-03 | INR 550.45 | +4.83% | INR 529.00 | INR 552.90 | INR 529.00 | 490.67K |
| 2026-07-31 | INR 525.10 | -0.47% | INR 533.90 | INR 543.00 | INR 520.50 | 422.01K |
| 2026-07-30 | INR 527.60 | -0.02% | INR 530.70 | INR 531.80 | INR 514.50 | 306.47K |
| 2026-07-29 | INR 527.70 | +2.87% | INR 513.50 | INR 547.60 | INR 510.00 | 563.74K |
| 2026-07-28 | INR 513.00 | -1.87% | INR 523.00 | INR 527.40 | INR 510.00 | 416.37K |
| 2026-07-27 | INR 522.80 | -0.65% | INR 534.00 | INR 539.70 | INR 520.20 | 361.00K |
| 2026-07-24 | INR 526.20 | -0.96% | INR 526.30 | INR 535.00 | INR 512.00 | 399.66K |
| 2026-07-23 | INR 531.30 | -1.23% | INR 535.00 | INR 547.30 | INR 528.50 | 435.40K |
| 2026-07-22 | INR 537.90 | -4.13% | INR 555.10 | INR 559.70 | INR 532.40 | 442.67K |
| 2026-07-21 | INR 561.10 | +0.07% | INR 570.00 | INR 584.00 | INR 559.40 | 574.75K |
| 2026-07-20 | INR 560.72 | +2.47% | INR 547.20 | INR 566.00 | INR 547.20 | 590.38K |
| 2026-07-17 | INR 547.20 | -0.96% | INR 552.48 | INR 558.00 | INR 537.00 | 469.32K |
| 2026-07-16 | INR 552.48 | -1.55% | INR 566.64 | INR 568.00 | INR 550.40 | 296.53K |
| 2026-07-15 | INR 561.16 | +0.75% | INR 558.80 | INR 572.72 | INR 556.16 | 562.19K |
| 2026-07-14 | INR 557.00 | -3.10% | INR 574.80 | INR 574.80 | INR 554.00 | 330.03K |
| 2026-07-13 | INR 574.80 | +0.84% | INR 567.20 | INR 576.80 | INR 564.84 | 309.36K |
| 2026-07-10 | INR 570.00 | +0.59% | INR 576.20 | INR 578.00 | INR 557.60 | 835.23K |
| 2026-07-09 | INR 566.64 | -3.08% | INR 591.20 | INR 612.04 | INR 564.00 | 1.66M |
| 2026-07-08 | INR 584.64 | +2.29% | INR 568.40 | INR 600.40 | INR 564.80 | 1.88M |
| 2026-07-07 | INR 571.56 | -0.17% | INR 576.00 | INR 577.56 | INR 564.00 | 416.75K |
| 2026-07-06 | INR 572.52 | +0.77% | INR 573.68 | INR 575.60 | INR 560.40 | 460.88K |
| 2026-07-03 | INR 568.16 | +2.19% | INR 564.00 | INR 571.20 | INR 557.60 | 848.76K |
| 2026-07-02 | INR 556.00 | +1.19% | INR 555.96 | INR 561.16 | INR 549.72 | 484.38K |
| 2026-07-01 | INR 549.48 | -0.09% | INR 551.92 | INR 558.80 | INR 543.44 | 680.72K |
| 2026-06-30 | INR 549.96 | +5.40% | INR 528.80 | INR 557.16 | INR 521.44 | 1.46M |
| 2026-06-29 | INR 521.76 | -0.98% | INR 521.96 | INR 531.60 | INR 503.20 | 4.32M |
| 2026-06-26 | INR 526.92 | 0.00% | INR 526.92 | INR 526.92 | INR 526.92 | 0 |
| 2026-06-25 | INR 526.92 | -2.58% | INR 546.00 | INR 546.00 | INR 521.56 | 401.64K |
| 2026-06-24 | INR 540.88 | -0.13% | INR 546.96 | INR 551.60 | INR 536.32 | 325.43K |
| 2026-06-23 | INR 541.56 | -1.24% | INR 548.00 | INR 555.20 | INR 536.60 | 636.71K |
| 2026-06-22 | INR 548.36 | +2.08% | INR 539.88 | INR 552.40 | INR 539.12 | 419.27K |
| 2026-06-19 | INR 537.20 | +1.58% | INR 528.68 | INR 546.92 | INR 523.60 | 680.90K |
| 2026-06-18 | INR 528.84 | -0.84% | INR 538.92 | INR 542.00 | INR 526.20 | 284.10K |
| 2026-06-17 | INR 533.32 | +2.00% | INR 527.60 | INR 540.60 | INR 522.44 | 660.33K |
| 2026-06-16 | INR 522.88 | +1.68% | INR 519.88 | INR 526.80 | INR 510.40 | 544.84K |
| 2026-06-15 | INR 514.24 | +1.74% | INR 519.60 | INR 520.76 | INR 508.28 | 554.12K |
| 2026-06-12 | INR 505.44 | +6.78% | INR 480.00 | INR 510.32 | INR 477.40 | 963.35K |
| 2026-06-11 | INR 473.36 | -2.61% | INR 482.40 | INR 485.96 | INR 470.88 | 389.01K |
| 2026-06-10 | INR 486.04 | -1.54% | INR 493.64 | INR 497.92 | INR 484.00 | 295.67K |
| 2026-06-09 | INR 493.64 | +0.35% | INR 492.08 | INR 499.28 | INR 487.04 | 430.67K |
| 2026-06-08 | INR 491.92 | -4.40% | INR 510.08 | INR 513.60 | INR 488.16 | 458.15K |
| 2026-06-05 | INR 514.56 | -1.43% | INR 522.40 | INR 526.00 | INR 512.56 | 475.16K |
| 2026-06-04 | INR 522.04 | -0.82% | INR 526.04 | INR 535.76 | INR 519.16 | 380.18K |
| 2026-06-03 | INR 526.36 | -1.61% | INR 538.00 | INR 546.00 | INR 517.92 | 877.12K |
| 2026-06-02 | INR 534.96 | +3.66% | INR 513.88 | INR 538.68 | INR 513.60 | 950.96K |
| 2026-06-01 | INR 516.08 | +0.38% | INR 520.00 | INR 531.20 | INR 505.64 | 1.28M |
| 2026-05-29 | INR 514.12 | -1.52% | INR 526.08 | INR 539.76 | INR 509.80 | 1.47M |