Pokarna Limited POKARNA
NSE · India · Producer Manufacturing
INR 700.05-5.65 (-0.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 705.70 | -1.72% | INR 724.40 | INR 737.75 | INR 702.25 | 79.84K |
| 2026-09-29 | INR 718.05 | -0.01% | INR 718.00 | INR 729.90 | INR 711.00 | 55.05K |
| 2026-09-28 | INR 718.15 | -1.48% | INR 728.85 | INR 734.45 | INR 714.10 | 38.60K |
| 2026-09-25 | INR 728.95 | -0.01% | INR 729.10 | INR 736.40 | INR 722.80 | 50.36K |
| 2026-09-24 | INR 729.05 | -1.62% | INR 736.00 | INR 739.95 | INR 724.60 | 39.13K |
| 2026-09-23 | INR 741.05 | +1.16% | INR 737.00 | INR 750.00 | INR 736.05 | 57.91K |
| 2026-09-22 | INR 732.55 | -0.05% | INR 739.70 | INR 747.45 | INR 730.00 | 47.21K |
| 2026-09-21 | INR 732.90 | -1.87% | INR 741.00 | INR 750.60 | INR 730.25 | 65.66K |
| 2026-09-18 | INR 746.85 | +1.27% | INR 742.00 | INR 760.00 | INR 740.00 | 86.01K |
| 2026-09-17 | INR 737.50 | -1.73% | INR 747.00 | INR 758.40 | INR 731.90 | 76.06K |
| 2026-09-16 | INR 750.50 | -1.02% | INR 750.00 | INR 765.80 | INR 740.00 | 70.56K |
| 2026-09-15 | INR 758.25 | -5.71% | INR 804.15 | INR 808.90 | INR 750.10 | 102.78K |
| 2026-09-14 | INR 804.15 | 0.00% | INR 804.15 | INR 804.15 | INR 804.15 | 0 |
| 2026-09-11 | INR 804.15 | +3.04% | INR 775.00 | INR 819.00 | INR 753.35 | 314.23K |
| 2026-09-10 | INR 780.45 | +0.14% | INR 781.05 | INR 879.95 | INR 768.80 | 1.36M |
| 2026-09-09 | INR 779.35 | -0.93% | INR 785.90 | INR 786.65 | INR 768.30 | 84.13K |
| 2026-09-08 | INR 786.65 | -2.04% | INR 806.00 | INR 814.90 | INR 782.00 | 161.96K |
| 2026-09-07 | INR 803.00 | -1.73% | INR 815.20 | INR 828.00 | INR 795.10 | 48.66K |
| 2026-09-04 | INR 817.15 | -1.71% | INR 832.20 | INR 836.00 | INR 811.00 | 49.93K |
| 2026-09-03 | INR 831.40 | -0.95% | INR 841.45 | INR 846.90 | INR 825.50 | 31.92K |
| 2026-09-02 | INR 839.35 | -0.31% | INR 838.00 | INR 844.90 | INR 825.30 | 31.65K |
| 2026-09-01 | INR 841.95 | -1.51% | INR 854.85 | INR 856.95 | INR 838.00 | 38.55K |
| 2026-08-31 | INR 854.85 | -2.31% | INR 875.95 | INR 875.95 | INR 852.95 | 32.30K |
| 2026-08-28 | INR 875.05 | +2.31% | INR 862.15 | INR 888.00 | INR 857.05 | 62.43K |
| 2026-08-27 | INR 855.30 | -1.64% | INR 869.70 | INR 876.25 | INR 852.95 | 31.06K |
| 2026-08-26 | INR 869.60 | -1.01% | INR 881.50 | INR 885.90 | INR 865.00 | 29.24K |
| 2026-08-25 | INR 878.45 | +0.35% | INR 877.30 | INR 888.85 | INR 875.00 | 45.05K |
| 2026-08-24 | INR 875.35 | -2.49% | INR 904.90 | INR 906.85 | INR 860.00 | 89.02K |
| 2026-08-21 | INR 897.70 | +0.92% | INR 886.10 | INR 991.50 | INR 873.00 | 98.15K |
| 2026-08-20 | INR 889.55 | -1.36% | INR 904.05 | INR 913.90 | INR 884.95 | 38.59K |
| 2026-08-19 | INR 901.85 | -2.37% | INR 923.70 | INR 933.25 | INR 894.00 | 61.18K |
| 2026-08-18 | INR 923.70 | -1.50% | INR 940.00 | INR 950.15 | INR 917.00 | 43.18K |
| 2026-08-17 | INR 937.80 | -1.53% | INR 950.00 | INR 963.00 | INR 933.10 | 41.69K |
| 2026-08-14 | INR 952.40 | -1.68% | INR 973.80 | INR 986.95 | INR 949.00 | 36.94K |
| 2026-08-13 | INR 968.70 | -2.05% | INR 992.00 | INR 1,008.45 | INR 956.95 | 69.87K |
| 2026-08-12 | INR 988.95 | +0.98% | INR 980.00 | INR 1,024.00 | INR 967.25 | 152.76K |
| 2026-08-11 | INR 979.35 | +2.12% | INR 958.00 | INR 985.00 | INR 940.20 | 89.79K |
| 2026-08-10 | INR 959.00 | -2.80% | INR 1,029.00 | INR 1,079.00 | INR 950.00 | 865.74K |
| 2026-08-07 | INR 986.60 | +2.01% | INR 969.00 | INR 1,020.00 | INR 967.00 | 153.32K |
| 2026-08-06 | INR 967.15 | +0.17% | INR 960.00 | INR 1,001.00 | INR 945.05 | 179.36K |
| 2026-08-05 | INR 965.50 | +3.72% | INR 928.30 | INR 982.00 | INR 928.30 | 73.38K |
| 2026-08-04 | INR 930.90 | -0.17% | INR 942.00 | INR 942.00 | INR 919.00 | 27.00K |
| 2026-08-03 | INR 932.45 | -0.58% | INR 932.00 | INR 950.00 | INR 925.00 | 42.45K |
| 2026-07-31 | INR 937.90 | +2.17% | INR 927.30 | INR 946.80 | INR 919.90 | 23.85K |
| 2026-07-30 | INR 918.00 | -0.22% | INR 917.00 | INR 932.00 | INR 909.30 | 19.19K |
| 2026-07-29 | INR 920.00 | -0.35% | INR 923.20 | INR 937.90 | INR 911.70 | 22.71K |
| 2026-07-28 | INR 923.20 | -1.08% | INR 934.20 | INR 943.00 | INR 905.40 | 40.47K |
| 2026-07-27 | INR 933.30 | +0.73% | INR 926.00 | INR 961.00 | INR 926.00 | 44.99K |
| 2026-07-24 | INR 926.50 | -1.08% | INR 938.80 | INR 939.00 | INR 909.60 | 37.00K |
| 2026-07-23 | INR 936.60 | -0.95% | INR 948.70 | INR 974.80 | INR 931.10 | 49.72K |
| 2026-07-22 | INR 945.60 | -3.71% | INR 985.20 | INR 987.60 | INR 940.70 | 47.85K |
| 2026-07-21 | INR 982.00 | +1.10% | INR 975.00 | INR 990.00 | INR 966.90 | 18.57K |
| 2026-07-20 | INR 971.30 | +0.41% | INR 958.60 | INR 982.90 | INR 958.60 | 32.63K |
| 2026-07-17 | INR 967.30 | -2.76% | INR 998.30 | INR 1,005.80 | INR 949.40 | 75.63K |
| 2026-07-16 | INR 994.80 | -0.84% | INR 1,006.00 | INR 1,024.40 | INR 989.20 | 33.89K |
| 2026-07-15 | INR 1,003.20 | -1.56% | INR 1,020.70 | INR 1,027.50 | INR 997.00 | 24.09K |
| 2026-07-14 | INR 1,019.10 | +0.75% | INR 997.00 | INR 1,023.90 | INR 997.00 | 31.68K |
| 2026-07-13 | INR 1,011.50 | -2.98% | INR 1,039.00 | INR 1,044.40 | INR 990.50 | 128.64K |
| 2026-07-10 | INR 1,042.60 | +0.70% | INR 1,035.20 | INR 1,069.00 | INR 1,035.20 | 62.92K |
| 2026-07-09 | INR 1,035.40 | +4.29% | INR 1,000.50 | INR 1,060.00 | INR 995.00 | 75.00K |
| 2026-07-08 | INR 992.80 | +0.30% | INR 987.20 | INR 1,022.20 | INR 977.90 | 66.98K |
| 2026-07-07 | INR 989.80 | -3.05% | INR 1,020.90 | INR 1,031.00 | INR 984.10 | 72.82K |
| 2026-07-06 | INR 1,020.90 | -0.32% | INR 1,028.30 | INR 1,040.00 | INR 1,003.30 | 49.47K |
| 2026-07-03 | INR 1,024.20 | -0.07% | INR 1,037.40 | INR 1,055.70 | INR 1,013.10 | 55.59K |
| 2026-07-02 | INR 1,024.90 | +0.16% | INR 1,025.80 | INR 1,040.00 | INR 1,005.50 | 47.25K |
| 2026-07-01 | INR 1,023.30 | -1.34% | INR 1,033.00 | INR 1,039.50 | INR 1,005.00 | 50.17K |
| 2026-06-30 | INR 1,037.20 | -2.40% | INR 1,062.75 | INR 1,084.40 | INR 1,030.00 | 90.62K |
| 2026-06-29 | INR 1,062.75 | -2.15% | INR 1,078.50 | INR 1,088.35 | INR 1,028.00 | 111.55K |
| 2026-06-26 | INR 1,086.05 | 0.00% | INR 1,086.05 | INR 1,086.05 | INR 1,086.05 | 0 |
| 2026-06-25 | INR 1,086.05 | -4.09% | INR 1,122.00 | INR 1,139.95 | INR 1,075.30 | 275.65K |
| 2026-06-24 | INR 1,132.40 | +3.91% | INR 1,080.00 | INR 1,143.30 | INR 1,072.95 | 356.79K |
| 2026-06-23 | INR 1,089.80 | +7.00% | INR 1,024.00 | INR 1,117.90 | INR 1,024.00 | 685.12K |
| 2026-06-22 | INR 1,018.50 | +7.06% | INR 960.80 | INR 1,039.00 | INR 952.40 | 289.16K |
| 2026-06-19 | INR 951.30 | +0.77% | INR 950.00 | INR 971.70 | INR 936.10 | 100.33K |
| 2026-06-18 | INR 944.05 | +4.23% | INR 905.00 | INR 957.00 | INR 905.00 | 161.82K |
| 2026-06-17 | INR 905.70 | -0.35% | INR 908.00 | INR 929.95 | INR 901.00 | 80.60K |
| 2026-06-16 | INR 908.85 | +4.38% | INR 879.50 | INR 929.00 | INR 870.00 | 177.29K |
| 2026-06-15 | INR 870.75 | +2.91% | INR 859.80 | INR 909.85 | INR 852.00 | 183.36K |
| 2026-06-12 | INR 846.15 | +3.38% | INR 820.00 | INR 849.80 | INR 820.00 | 52.44K |
| 2026-06-11 | INR 818.50 | +0.73% | INR 815.00 | INR 843.05 | INR 804.40 | 80.12K |
| 2026-06-10 | INR 812.60 | -1.11% | INR 830.00 | INR 849.75 | INR 807.25 | 72.45K |
| 2026-06-09 | INR 821.70 | +1.67% | INR 812.90 | INR 825.00 | INR 811.00 | 28.58K |
| 2026-06-08 | INR 808.20 | -1.96% | INR 822.00 | INR 823.00 | INR 803.00 | 21.50K |
| 2026-06-05 | INR 824.35 | -1.99% | INR 835.15 | INR 848.55 | INR 821.00 | 40.61K |
| 2026-06-04 | INR 841.10 | +2.05% | INR 812.00 | INR 862.50 | INR 812.00 | 95.37K |
| 2026-06-03 | INR 824.20 | -0.73% | INR 830.30 | INR 834.65 | INR 810.00 | 30.25K |
| 2026-06-02 | INR 830.30 | +2.29% | INR 811.70 | INR 852.30 | INR 792.00 | 82.46K |
| 2026-06-01 | INR 811.70 | +1.37% | INR 810.05 | INR 835.00 | INR 809.05 | 42.76K |
| 2026-05-29 | INR 800.70 | -1.60% | INR 795.00 | INR 828.00 | INR 780.80 | 146.03K |
| 2026-05-28 | INR 813.70 | 0.00% | INR 813.70 | INR 813.70 | INR 813.70 | 0 |