New Zealand markets closed

Pondy Oxides And Chemicals Limited (POCL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
690.15+6.85 (+1.00%)
At close: 03:28PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024688.25696.00674.90690.15690.155,900
13 Jun 2024673.00695.35673.00683.30683.304,072
12 Jun 2024670.00687.95662.75676.20676.208,172
11 Jun 2024699.00699.00656.70658.90658.905,679
10 Jun 2024699.70700.00664.80670.65670.6512,306
07 Jun 2024670.00683.40665.95677.85677.851,633
06 Jun 2024651.75673.75651.75667.25667.252,601
05 Jun 2024599.65654.95579.05648.35648.354,709
04 Jun 2024679.95679.95581.60599.65599.6511,222
03 Jun 2024659.50661.00632.40646.20646.203,616
31 May 2024660.00668.70623.00631.05631.0518,487
30 May 2024679.85683.70658.45659.45659.452,053
29 May 2024686.15686.15660.55666.55666.5528,154
28 May 2024729.00729.00704.20709.20709.202,234
27 May 2024735.00742.90699.25707.05707.059,925
24 May 2024720.15740.00720.15728.80728.803,619
23 May 2024744.95748.85720.10734.85734.856,865
22 May 2024770.00770.00740.00744.95744.956,982
21 May 2024712.00779.00712.00753.35753.3512,952
17 May 2024700.05718.15700.05707.90707.901,492
16 May 2024710.00728.20705.00710.25710.253,985
15 May 2024717.00729.20702.90709.60709.601,554
14 May 2024736.75750.00712.65717.00717.0012,653
13 May 2024725.00750.10691.25731.00731.009,366
10 May 2024716.25739.00700.90724.45724.4524,515
09 May 2024684.95727.00651.15705.70705.7012,723
08 May 2024664.85674.85661.90669.10669.101,704
07 May 2024689.95690.00657.50667.60667.602,397
06 May 2024690.15696.00669.85677.10677.101,649
03 May 2024706.05713.40683.50689.30689.303,602
02 May 2024683.75710.00681.45705.55705.553,816
30 Apr 2024708.60709.60680.00688.95688.951,096
29 Apr 2024694.00710.20690.00694.70694.702,391
26 Apr 2024710.50711.10693.00695.30695.303,727
25 Apr 2024724.30725.00700.80703.70703.702,062
24 Apr 2024745.00745.45707.10715.05715.054,300
23 Apr 2024756.80759.20716.95737.45737.458,554
22 Apr 2024666.15715.95663.00715.95715.952,921
19 Apr 2024646.00665.15646.00650.90650.901,756
18 Apr 2024676.85679.00660.00661.40661.403,115
16 Apr 2024639.00678.55639.00672.20672.203,938
15 Apr 2024656.05660.00639.00651.35651.357,006
12 Apr 2024656.45680.25656.45673.45673.452,600
10 Apr 2024692.00692.00658.20669.70669.702,570
09 Apr 2024685.20690.15650.55662.15662.157,418
08 Apr 2024691.05701.35672.80688.00688.005,753
05 Apr 2024700.00704.95680.00683.25683.252,725
04 Apr 2024684.95702.20672.90695.35695.355,441
03 Apr 2024681.00698.00665.40672.85672.853,769
02 Apr 2024694.10694.10672.55679.90679.906,495
01 Apr 2024635.00680.95635.00680.90680.908,036
28 Mar 2024629.35641.55612.00619.05619.056,643
27 Mar 2024622.30649.00611.20636.55636.5511,598
26 Mar 2024622.55639.90610.00613.75613.757,079
22 Mar 2024626.95635.95617.30622.55622.554,706
21 Mar 2024624.20632.00615.00626.95626.95788
20 Mar 2024624.95629.95605.55611.25611.252,430
19 Mar 2024625.95634.75610.00612.70612.702,242
18 Mar 2024698.95698.95616.00626.40626.402,903
15 Mar 2024637.20675.10630.10656.70656.702,030
14 Mar 2024576.05653.55576.00637.95637.955,842
13 Mar 2024655.90670.10596.25600.50600.5013,406
12 Mar 2024709.95709.95638.00662.50662.505,723
11 Mar 2024720.30720.30686.90691.65691.653,634
07 Mar 2024719.95723.30705.25719.65719.651,256
06 Mar 2024714.85715.95694.70702.75702.755,924
05 Mar 2024765.95765.95710.00717.10717.1014,098
04 Mar 2024742.60770.00742.60762.25762.257,303
01 Mar 2024725.00743.20722.15731.85731.851,418
29 Feb 2024733.50736.65709.60721.50721.505,455
28 Feb 2024722.25768.70720.00738.15738.157,955
27 Feb 2024742.50762.95727.90731.80731.805,883
26 Feb 2024764.00764.00742.40752.20752.201,239
23 Feb 2024752.00778.95752.00761.45761.454,273
22 Feb 2024759.40765.60740.00751.65751.652,986
21 Feb 2024731.20785.00730.10755.30755.3012,163
20 Feb 2024755.30755.30721.10733.65733.652,056
19 Feb 2024760.00761.00723.60738.35738.358,318
16 Feb 2024745.10791.00740.10747.75747.758,362
15 Feb 2024749.00773.95749.00761.55761.556,703
14 Feb 2024642.30749.95642.30747.55747.554,393
13 Feb 2024710.80730.35698.45704.05704.0511,943
12 Feb 2024765.25778.75704.85713.30713.3011,418
09 Feb 2024779.15799.50730.00764.35764.3516,689
08 Feb 2024855.65855.65761.00778.45778.4511,482
07 Feb 2024843.85905.90839.90844.55844.5526,024
06 Feb 2024802.45827.20796.65823.55823.5540,228
05 Feb 2024798.70809.90765.50786.55786.559,334
02 Feb 2024792.00815.00780.55789.50789.5014,912
01 Feb 2024766.00781.00759.55776.60776.6010,811
31 Jan 2024766.00785.00753.15756.55756.558,105
30 Jan 2024770.15778.20763.05765.40765.401,986
29 Jan 2024775.40795.25750.00767.55767.557,979
25 Jan 2024750.00797.95749.30768.20768.206,577
24 Jan 2024779.95779.95730.00737.05737.0516,933
23 Jan 2024795.05820.00742.05752.60752.6013,867
19 Jan 2024825.05836.20797.05801.45801.4518,337
18 Jan 2024------
17 Jan 2024734.90785.00724.95755.45755.4510,452
16 Jan 2024794.40812.45724.85752.55752.5534,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...