Poona Dal and Oil Industries Limited (BOM:519359)
India
· Delayed Price · Currency is INR 66.00
+0.92 (1.41%)
At close: Apr 28, 2026
BOM:519359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.26 | 67.79 | 65.01 | 67.38 | 67.38 | 2.09% | 170 |
| Apr 28, 2026 | 66.00 | 67.95 | 66.00 | 66.00 | 66.00 | 1.41% | 135 |
| Apr 27, 2026 | 64.01 | 70.00 | 64.01 | 65.08 | 65.08 | -2.87% | 2,851 |
| Apr 24, 2026 | 67.00 | 68.79 | 65.01 | 67.00 | 67.00 | -2.69% | 1,170 |
| Apr 23, 2026 | 70.70 | 70.70 | 67.00 | 68.85 | 68.85 | 4.65% | 233 |
| Apr 22, 2026 | 62.50 | 69.40 | 62.50 | 65.79 | 65.79 | -1.50% | 6,898 |
| Apr 21, 2026 | 67.12 | 69.35 | 66.16 | 66.79 | 66.79 | 1.50% | 1,039 |
| Apr 20, 2026 | 64.50 | 70.00 | 64.50 | 65.80 | 65.80 | -3.24% | 189 |
| Apr 17, 2026 | 70.00 | 70.00 | 65.02 | 68.00 | 68.00 | 0.35% | 1,157 |
| Apr 16, 2026 | 67.10 | 74.90 | 67.10 | 67.76 | 67.76 | 0.98% | 1,513 |
| Apr 15, 2026 | 72.00 | 72.00 | 67.00 | 67.10 | 67.10 | -1.56% | 2,096 |
| Apr 13, 2026 | 62.50 | 73.80 | 62.50 | 68.16 | 68.16 | -2.49% | 1,002 |
| Apr 10, 2026 | 68.65 | 69.90 | 68.65 | 69.90 | 69.90 | 1.32% | 327 |
| Apr 9, 2026 | 66.32 | 71.30 | 66.32 | 68.99 | 68.99 | 4.03% | 48 |
| Apr 8, 2026 | 65.75 | 68.99 | 65.75 | 66.32 | 66.32 | 0.91% | 236 |
| Apr 7, 2026 | 68.95 | 74.00 | 64.00 | 65.72 | 65.72 | 3.72% | 2,789 |
| Apr 6, 2026 | 63.25 | 69.00 | 63.25 | 63.36 | 63.36 | 0.33% | 883 |
| Apr 2, 2026 | 66.95 | 68.35 | 62.50 | 63.15 | 63.15 | -7.53% | 525 |
| Apr 1, 2026 | 61.40 | 68.35 | 61.38 | 68.29 | 68.29 | 13.10% | 1,473 |
| Mar 30, 2026 | 62.50 | 62.99 | 60.06 | 60.38 | 60.38 | -4.91% | 527 |
| Mar 27, 2026 | 62.10 | 63.81 | 62.10 | 63.50 | 63.50 | -2.17% | 184 |
| Mar 25, 2026 | 65.00 | 65.00 | 64.00 | 64.91 | 64.91 | -0.90% | 381 |
| Mar 24, 2026 | 65.85 | 65.85 | 65.50 | 65.50 | 65.50 | 7.38% | 18 |
| Mar 23, 2026 | 65.65 | 68.00 | 60.41 | 61.00 | 61.00 | -8.94% | 1,588 |
| Mar 20, 2026 | 63.40 | 67.89 | 63.40 | 66.99 | 66.99 | 5.90% | 155 |
| Mar 19, 2026 | 61.58 | 69.00 | 61.58 | 63.26 | 63.26 | -1.94% | 144 |
| Mar 18, 2026 | 70.99 | 70.99 | 63.15 | 64.51 | 64.51 | -3.69% | 1,992 |
| Mar 17, 2026 | 63.41 | 68.90 | 62.50 | 66.98 | 66.98 | 5.63% | 2,088 |
| Mar 16, 2026 | 70.00 | 70.00 | 63.40 | 63.41 | 63.41 | 0.49% | 508 |
| Mar 13, 2026 | 73.30 | 73.30 | 62.21 | 63.10 | 63.10 | -3.07% | 2,727 |
| Mar 12, 2026 | 72.00 | 72.05 | 61.85 | 65.10 | 65.10 | -7.83% | 2,512 |
| Mar 11, 2026 | 68.40 | 71.00 | 61.00 | 70.63 | 70.63 | 8.49% | 1,229 |
| Mar 10, 2026 | 65.10 | 65.15 | 65.10 | 65.10 | 65.10 | -0.47% | 393 |
| Mar 9, 2026 | 66.30 | 70.05 | 63.16 | 65.41 | 65.41 | -8.48% | 1,213 |
| Mar 6, 2026 | 74.60 | 74.60 | 70.99 | 71.47 | 71.47 | -1.66% | 720 |
| Mar 5, 2026 | 78.90 | 78.90 | 66.01 | 72.68 | 72.68 | 8.15% | 3,079 |
| Mar 4, 2026 | 64.69 | 67.45 | 64.69 | 67.20 | 67.20 | 3.90% | 1,544 |
| Mar 2, 2026 | 65.82 | 67.45 | 64.68 | 64.68 | 64.68 | -1.25% | 261 |
| Feb 26, 2026 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | 1.69% | 433 |
| Feb 25, 2026 | 63.50 | 64.77 | 63.50 | 64.41 | 64.41 | 0.61% | 28 |
| Feb 24, 2026 | 67.65 | 67.65 | 64.00 | 64.02 | 64.02 | -5.46% | 192 |
| Feb 23, 2026 | 67.45 | 69.80 | 63.50 | 67.72 | 67.72 | -1.61% | 1,177 |
| Feb 20, 2026 | 68.00 | 68.85 | 66.00 | 68.83 | 68.83 | -0.15% | 197 |
| Feb 19, 2026 | 64.16 | 69.80 | 63.55 | 68.93 | 68.93 | 7.43% | 386 |
| Feb 18, 2026 | 63.60 | 64.16 | 63.50 | 64.16 | 64.16 | -2.71% | 225 |
| Feb 17, 2026 | 65.45 | 65.95 | 65.45 | 65.95 | 65.95 | 0.73% | 265 |
| Feb 16, 2026 | 67.53 | 68.94 | 63.50 | 65.47 | 65.47 | -1.12% | 1,336 |
| Feb 13, 2026 | 63.50 | 68.90 | 63.50 | 66.21 | 66.21 | 4.27% | 129 |
| Feb 12, 2026 | 63.12 | 63.81 | 63.12 | 63.50 | 63.50 | 0.60% | 770 |
| Feb 11, 2026 | 65.70 | 65.70 | 63.00 | 63.12 | 63.12 | -2.00% | 2,734 |
| Feb 10, 2026 | 63.10 | 66.89 | 63.10 | 64.41 | 64.41 | 2.08% | 357 |
| Feb 9, 2026 | 62.95 | 72.99 | 62.95 | 63.10 | 63.10 | 3.27% | 3,454 |
| Feb 6, 2026 | 64.65 | 64.65 | 60.15 | 61.10 | 61.10 | -3.00% | 296 |
| Feb 5, 2026 | 63.00 | 63.00 | 62.99 | 62.99 | 62.99 | 0.51% | 13 |
| Feb 4, 2026 | 61.42 | 63.00 | 60.75 | 62.67 | 62.67 | -0.52% | 1,424 |
| Feb 3, 2026 | 63.85 | 63.85 | 63.00 | 63.00 | 63.00 | 4.56% | 136 |
| Feb 2, 2026 | 62.00 | 62.00 | 60.00 | 60.25 | 60.25 | -2.82% | 395 |
| Feb 1, 2026 | 59.01 | 63.82 | 59.01 | 62.00 | 62.00 | -2.70% | 138 |
| Jan 30, 2026 | 63.00 | 64.59 | 62.00 | 63.72 | 63.72 | 1.46% | 363 |
| Jan 29, 2026 | 65.00 | 65.00 | 62.50 | 62.80 | 62.80 | -0.21% | 197 |
| Jan 28, 2026 | 64.90 | 64.90 | 62.00 | 62.93 | 62.93 | 4.95% | 607 |
| Jan 27, 2026 | 60.50 | 60.50 | 57.19 | 59.96 | 59.96 | -0.89% | 779 |
| Jan 23, 2026 | 59.09 | 63.97 | 59.09 | 60.50 | 60.50 | 2.39% | 3,524 |
| Jan 22, 2026 | 65.12 | 65.44 | 57.00 | 59.09 | 59.09 | -8.81% | 13,438 |
| Jan 21, 2026 | 65.70 | 68.80 | 61.00 | 64.80 | 64.80 | -1.38% | 3,120 |
| Jan 20, 2026 | 74.90 | 74.90 | 65.00 | 65.71 | 65.71 | -1.25% | 1,573 |
| Jan 19, 2026 | 66.10 | 69.99 | 66.10 | 66.54 | 66.54 | 2.02% | 1,025 |
| Jan 16, 2026 | 65.01 | 67.95 | 65.01 | 65.22 | 65.22 | -4.19% | 2,317 |
| Jan 14, 2026 | 67.45 | 68.95 | 65.22 | 68.07 | 68.07 | 0.99% | 473 |
| Jan 13, 2026 | 72.00 | 73.00 | 64.60 | 67.40 | 67.40 | -4.44% | 2,108 |
| Jan 12, 2026 | 65.00 | 70.85 | 65.00 | 70.53 | 70.53 | 3.34% | 173 |
| Jan 9, 2026 | 65.66 | 68.28 | 65.66 | 68.25 | 68.25 | 1.87% | 648 |
| Jan 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.45% | 94 |
| Jan 7, 2026 | 67.16 | 68.20 | 66.70 | 66.70 | 66.70 | -0.68% | 562 |
| Jan 6, 2026 | 68.21 | 68.89 | 67.00 | 67.16 | 67.16 | -1.06% | 737 |
| Jan 5, 2026 | 67.45 | 68.55 | 63.10 | 67.88 | 67.88 | 0.64% | 1,143 |
| Jan 2, 2026 | 73.00 | 73.00 | 66.60 | 67.45 | 67.45 | -0.07% | 1,255 |
| Jan 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.10% | 28 |
| Dec 31, 2025 | 66.75 | 68.50 | 66.75 | 67.57 | 67.57 | -1.36% | 148 |
| Dec 30, 2025 | 68.51 | 68.51 | 68.50 | 68.50 | 68.50 | - | 1,233 |
| Dec 29, 2025 | 66.60 | 68.50 | 66.60 | 68.50 | 68.50 | 0.48% | 953 |
| Dec 26, 2025 | 68.71 | 73.50 | 67.00 | 68.17 | 68.17 | -0.48% | 1,067 |
| Dec 24, 2025 | 68.25 | 68.50 | 68.25 | 68.50 | 68.50 | - | 901 |
| Dec 23, 2025 | 68.50 | 68.84 | 68.00 | 68.50 | 68.50 | 0.74% | 611 |
| Dec 22, 2025 | 66.00 | 73.00 | 66.00 | 68.00 | 68.00 | 1.49% | 930 |
| Dec 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1 |
| Dec 18, 2025 | 65.05 | 69.70 | 65.05 | 67.00 | 67.00 | -0.15% | 1,767 |
| Dec 17, 2025 | 66.35 | 71.00 | 66.35 | 67.10 | 67.10 | -0.01% | 594 |
| Dec 16, 2025 | 66.60 | 67.16 | 66.60 | 67.11 | 67.11 | 0.36% | 195 |
| Dec 12, 2025 | 67.00 | 67.00 | 66.56 | 66.87 | 66.87 | 0.47% | 58 |
| Dec 11, 2025 | 68.45 | 69.00 | 65.05 | 66.56 | 66.56 | -2.76% | 1,131 |
| Dec 10, 2025 | 68.22 | 68.45 | 68.22 | 68.45 | 68.45 | 1.14% | 673 |
| Dec 9, 2025 | 67.05 | 68.97 | 67.05 | 67.68 | 67.68 | 1.05% | 584 |
| Dec 8, 2025 | 69.69 | 71.85 | 66.20 | 66.98 | 66.98 | -3.32% | 519 |
| Dec 5, 2025 | 67.80 | 71.00 | 67.80 | 69.28 | 69.28 | -4.97% | 261 |
| Dec 4, 2025 | 70.10 | 73.80 | 70.10 | 72.90 | 72.90 | 5.93% | 346 |
| Dec 3, 2025 | 69.02 | 70.00 | 68.73 | 68.82 | 68.82 | 1.07% | 986 |
| Dec 2, 2025 | 75.00 | 75.00 | 68.05 | 68.09 | 68.09 | -3.57% | 373 |
| Dec 1, 2025 | 70.03 | 74.00 | 70.03 | 70.61 | 70.61 | 2.84% | 320 |
| Nov 28, 2025 | 71.00 | 71.00 | 68.06 | 68.66 | 68.66 | -3.90% | 247 |