Pondy Oxides And Chemicals Limited (BOM:532626)
India
· Delayed Price · Currency is INR 1,047.70
-24.40 (-2.28%)
At close: Mar 9, 2026
BOM:532626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,046.60 | 1,068.95 | 1,033.05 | 1,047.70 | 1,047.70 | -2.28% | 8,625 |
| Mar 6, 2026 | 1,080.20 | 1,099.00 | 1,067.60 | 1,072.10 | 1,072.10 | -0.75% | 9,172 |
| Mar 5, 2026 | 1,104.90 | 1,104.90 | 1,048.85 | 1,080.20 | 1,080.20 | 1.02% | 7,350 |
| Mar 4, 2026 | 1,076.00 | 1,099.35 | 1,055.30 | 1,069.25 | 1,069.25 | -3.12% | 15,360 |
| Mar 2, 2026 | 1,074.40 | 1,126.00 | 1,074.40 | 1,103.70 | 1,103.70 | -3.43% | 10,140 |
| Feb 27, 2026 | 1,164.95 | 1,165.10 | 1,122.00 | 1,142.90 | 1,142.90 | -1.60% | 10,774 |
| Feb 26, 2026 | 1,174.95 | 1,189.45 | 1,154.35 | 1,161.50 | 1,161.50 | 0.90% | 9,340 |
| Feb 25, 2026 | 1,137.90 | 1,163.20 | 1,128.55 | 1,151.10 | 1,151.10 | 3.46% | 7,935 |
| Feb 24, 2026 | 1,126.05 | 1,145.00 | 1,078.00 | 1,112.60 | 1,112.60 | -2.91% | 9,568 |
| Feb 23, 2026 | 1,183.65 | 1,184.70 | 1,132.05 | 1,145.90 | 1,145.90 | -1.86% | 7,888 |
| Feb 20, 2026 | 1,175.25 | 1,183.00 | 1,160.00 | 1,167.60 | 1,167.60 | -1.55% | 4,641 |
| Feb 19, 2026 | 1,234.95 | 1,234.95 | 1,184.20 | 1,186.00 | 1,186.00 | -0.74% | 3,141 |
| Feb 18, 2026 | 1,192.00 | 1,222.00 | 1,182.60 | 1,194.80 | 1,194.80 | 0.29% | 7,341 |
| Feb 17, 2026 | 1,187.00 | 1,206.35 | 1,187.00 | 1,191.30 | 1,191.30 | -0.31% | 4,870 |
| Feb 16, 2026 | 1,193.25 | 1,212.55 | 1,179.30 | 1,195.00 | 1,195.00 | 0.23% | 8,143 |
| Feb 13, 2026 | 1,246.95 | 1,246.95 | 1,185.95 | 1,192.25 | 1,192.25 | -2.47% | 5,699 |
| Feb 12, 2026 | 1,238.35 | 1,250.15 | 1,213.50 | 1,222.50 | 1,222.50 | -1.24% | 7,247 |
| Feb 11, 2026 | 1,257.30 | 1,264.35 | 1,218.05 | 1,237.90 | 1,237.90 | -1.86% | 8,902 |
| Feb 10, 2026 | 1,275.00 | 1,295.00 | 1,253.95 | 1,261.35 | 1,261.35 | -1.18% | 4,754 |
| Feb 9, 2026 | 1,231.80 | 1,279.20 | 1,218.90 | 1,276.40 | 1,276.40 | 6.21% | 10,566 |
| Feb 6, 2026 | 1,279.95 | 1,279.95 | 1,198.45 | 1,201.80 | 1,201.80 | -3.91% | 7,696 |
| Feb 5, 2026 | 1,328.95 | 1,328.95 | 1,241.15 | 1,250.65 | 1,250.65 | -4.15% | 9,333 |
| Feb 4, 2026 | 1,309.55 | 1,334.15 | 1,296.95 | 1,304.75 | 1,304.75 | -0.35% | 9,338 |
| Feb 3, 2026 | 1,225.05 | 1,329.20 | 1,225.05 | 1,309.30 | 1,309.30 | 9.75% | 21,540 |
| Feb 2, 2026 | 1,189.95 | 1,203.80 | 1,153.65 | 1,192.95 | 1,192.95 | 0.32% | 10,233 |
| Feb 1, 2026 | 1,205.95 | 1,213.75 | 1,168.70 | 1,189.20 | 1,189.20 | 0.01% | 7,277 |
| Jan 30, 2026 | 1,246.60 | 1,254.10 | 1,175.00 | 1,189.05 | 1,189.05 | -4.69% | 24,104 |
| Jan 29, 2026 | 1,279.90 | 1,297.35 | 1,163.70 | 1,247.55 | 1,247.55 | -1.28% | 64,330 |
| Jan 28, 2026 | 1,333.30 | 1,378.00 | 1,251.40 | 1,263.70 | 1,263.70 | -3.98% | 43,551 |
| Jan 27, 2026 | 1,301.95 | 1,337.15 | 1,269.85 | 1,316.10 | 1,316.10 | 2.32% | 17,437 |
| Jan 23, 2026 | 1,324.05 | 1,364.60 | 1,277.55 | 1,286.25 | 1,286.25 | -2.96% | 10,759 |
| Jan 22, 2026 | 1,307.55 | 1,337.50 | 1,292.50 | 1,325.55 | 1,325.55 | 4.16% | 13,633 |
| Jan 21, 2026 | 1,280.35 | 1,308.25 | 1,244.65 | 1,272.65 | 1,272.65 | -1.52% | 21,178 |
| Jan 20, 2026 | 1,375.85 | 1,387.45 | 1,280.25 | 1,292.35 | 1,292.35 | -6.14% | 16,443 |
| Jan 19, 2026 | 1,389.25 | 1,429.00 | 1,374.20 | 1,376.90 | 1,376.90 | -2.25% | 11,829 |
| Jan 16, 2026 | 1,441.65 | 1,460.00 | 1,403.00 | 1,408.60 | 1,408.60 | -2.46% | 9,621 |
| Jan 14, 2026 | 1,399.95 | 1,498.00 | 1,393.45 | 1,444.10 | 1,444.10 | 4.06% | 31,643 |
| Jan 13, 2026 | 1,367.00 | 1,395.00 | 1,339.35 | 1,387.75 | 1,387.75 | 1.85% | 16,166 |
| Jan 12, 2026 | 1,374.15 | 1,388.90 | 1,323.05 | 1,362.60 | 1,362.60 | -2.65% | 16,108 |
| Jan 9, 2026 | 1,449.95 | 1,451.20 | 1,382.15 | 1,399.65 | 1,399.65 | -3.48% | 12,408 |
| Jan 8, 2026 | 1,470.05 | 1,473.65 | 1,445.00 | 1,450.05 | 1,450.05 | -1.97% | 47,424 |
| Jan 7, 2026 | 1,521.00 | 1,522.85 | 1,475.70 | 1,479.25 | 1,479.25 | -2.32% | 8,344 |
| Jan 6, 2026 | 1,493.85 | 1,520.80 | 1,440.05 | 1,514.45 | 1,514.45 | 2.66% | 18,662 |
| Jan 5, 2026 | 1,526.70 | 1,578.10 | 1,463.60 | 1,475.15 | 1,475.15 | -4.15% | 17,465 |
| Jan 2, 2026 | 1,529.05 | 1,543.85 | 1,501.15 | 1,539.05 | 1,539.05 | 1.31% | 21,068 |
| Jan 1, 2026 | 1,430.05 | 1,554.85 | 1,430.05 | 1,519.15 | 1,519.15 | 4.28% | 39,627 |
| Dec 31, 2025 | 1,457.25 | 1,474.00 | 1,440.00 | 1,456.75 | 1,456.75 | 0.13% | 5,905 |
| Dec 30, 2025 | 1,453.40 | 1,468.00 | 1,426.35 | 1,454.90 | 1,454.90 | 0.11% | 10,313 |
| Dec 29, 2025 | 1,456.35 | 1,485.25 | 1,442.30 | 1,453.35 | 1,453.35 | 0.16% | 16,468 |
| Dec 26, 2025 | 1,401.40 | 1,466.00 | 1,400.80 | 1,451.10 | 1,451.10 | 3.61% | 74,163 |
| Dec 24, 2025 | 1,389.30 | 1,427.90 | 1,382.20 | 1,400.50 | 1,400.50 | 0.81% | 15,280 |
| Dec 23, 2025 | 1,379.85 | 1,393.70 | 1,341.00 | 1,389.25 | 1,389.25 | 1.94% | 14,014 |
| Dec 22, 2025 | 1,309.85 | 1,367.00 | 1,309.85 | 1,362.80 | 1,362.80 | 4.66% | 19,681 |
| Dec 19, 2025 | 1,272.05 | 1,303.95 | 1,272.05 | 1,302.10 | 1,302.10 | 1.43% | 10,278 |
| Dec 18, 2025 | 1,270.00 | 1,285.00 | 1,250.45 | 1,283.80 | 1,283.80 | 1.02% | 8,518 |
| Dec 17, 2025 | 1,290.85 | 1,298.70 | 1,262.25 | 1,270.85 | 1,270.85 | -1.55% | 7,107 |
| Dec 16, 2025 | 1,300.65 | 1,300.70 | 1,286.45 | 1,290.85 | 1,290.85 | -0.76% | 3,633 |
| Dec 15, 2025 | 1,277.85 | 1,336.00 | 1,277.85 | 1,300.70 | 1,300.70 | -0.29% | 8,827 |
| Dec 12, 2025 | 1,275.55 | 1,307.75 | 1,275.55 | 1,304.45 | 1,304.45 | 2.27% | 7,730 |
| Dec 11, 2025 | 1,280.05 | 1,287.30 | 1,266.15 | 1,275.50 | 1,275.50 | -0.33% | 7,188 |
| Dec 10, 2025 | 1,314.95 | 1,336.15 | 1,275.00 | 1,279.70 | 1,279.70 | -2.50% | 9,412 |
| Dec 9, 2025 | 1,287.00 | 1,319.05 | 1,249.00 | 1,312.45 | 1,312.45 | 1.93% | 16,144 |
| Dec 8, 2025 | 1,317.90 | 1,317.90 | 1,268.60 | 1,287.65 | 1,287.65 | -0.98% | 26,322 |
| Dec 5, 2025 | 1,288.75 | 1,312.50 | 1,269.00 | 1,300.45 | 1,300.45 | 1.64% | 30,691 |
| Dec 4, 2025 | 1,256.00 | 1,283.25 | 1,241.25 | 1,279.45 | 1,279.45 | 2.52% | 10,083 |
| Dec 3, 2025 | 1,279.20 | 1,285.95 | 1,241.00 | 1,248.05 | 1,248.05 | -2.44% | 10,487 |
| Dec 2, 2025 | 1,280.20 | 1,290.95 | 1,265.10 | 1,279.20 | 1,279.20 | -0.88% | 10,671 |
| Dec 1, 2025 | 1,298.95 | 1,329.00 | 1,283.60 | 1,290.55 | 1,290.55 | 0.33% | 10,334 |
| Nov 28, 2025 | 1,302.05 | 1,309.25 | 1,283.00 | 1,286.35 | 1,286.35 | -1.21% | 9,643 |
| Nov 27, 2025 | 1,360.45 | 1,360.45 | 1,300.00 | 1,302.05 | 1,302.05 | -2.59% | 7,406 |
| Nov 26, 2025 | 1,317.75 | 1,355.00 | 1,307.25 | 1,336.70 | 1,336.70 | 2.12% | 14,250 |
| Nov 25, 2025 | 1,283.70 | 1,326.00 | 1,253.15 | 1,309.00 | 1,309.00 | 1.63% | 12,051 |
| Nov 24, 2025 | 1,345.20 | 1,345.25 | 1,278.05 | 1,288.05 | 1,288.05 | -4.25% | 11,267 |
| Nov 21, 2025 | 1,352.50 | 1,356.55 | 1,318.00 | 1,345.25 | 1,345.25 | -0.54% | 15,603 |
| Nov 20, 2025 | 1,387.95 | 1,417.75 | 1,338.05 | 1,352.50 | 1,352.50 | -2.57% | 13,752 |
| Nov 19, 2025 | 1,406.60 | 1,406.60 | 1,375.50 | 1,388.15 | 1,388.15 | -2.13% | 9,617 |
| Nov 18, 2025 | 1,401.40 | 1,423.90 | 1,364.50 | 1,418.35 | 1,418.35 | 1.21% | 12,177 |
| Nov 17, 2025 | 1,410.05 | 1,429.90 | 1,390.00 | 1,401.45 | 1,401.45 | -0.97% | 10,750 |
| Nov 14, 2025 | 1,390.00 | 1,425.05 | 1,385.15 | 1,415.15 | 1,415.15 | 1.43% | 18,464 |
| Nov 13, 2025 | 1,352.20 | 1,409.00 | 1,350.00 | 1,395.25 | 1,395.25 | 2.78% | 24,771 |
| Nov 12, 2025 | 1,389.90 | 1,391.60 | 1,343.65 | 1,357.55 | 1,357.55 | -1.51% | 11,208 |
| Nov 11, 2025 | 1,359.95 | 1,388.00 | 1,328.00 | 1,378.40 | 1,378.40 | 2.80% | 25,249 |
| Nov 10, 2025 | 1,295.05 | 1,353.60 | 1,290.50 | 1,340.90 | 1,340.90 | 2.70% | 35,576 |
| Nov 7, 2025 | 1,293.65 | 1,315.75 | 1,269.90 | 1,305.60 | 1,305.60 | 0.20% | 20,743 |
| Nov 6, 2025 | 1,313.50 | 1,326.85 | 1,278.00 | 1,303.00 | 1,303.00 | -0.80% | 15,815 |
| Nov 4, 2025 | 1,355.65 | 1,367.05 | 1,300.05 | 1,313.55 | 1,313.55 | -2.96% | 27,638 |
| Nov 3, 2025 | 1,371.20 | 1,384.30 | 1,349.75 | 1,353.60 | 1,353.60 | -1.28% | 29,206 |
| Oct 31, 2025 | 1,400.30 | 1,420.65 | 1,366.00 | 1,371.20 | 1,371.20 | -2.08% | 22,692 |
| Oct 30, 2025 | 1,445.90 | 1,445.90 | 1,393.05 | 1,400.30 | 1,400.30 | -3.16% | 13,239 |
| Oct 29, 2025 | 1,418.95 | 1,450.35 | 1,395.70 | 1,446.05 | 1,446.05 | 2.93% | 30,482 |
| Oct 28, 2025 | 1,390.95 | 1,488.00 | 1,372.00 | 1,404.90 | 1,404.90 | 2.82% | 103,207 |
| Oct 27, 2025 | 1,370.00 | 1,386.20 | 1,351.50 | 1,366.35 | 1,366.35 | -0.65% | 17,677 |
| Oct 24, 2025 | 1,376.10 | 1,392.75 | 1,323.70 | 1,375.30 | 1,375.30 | -0.08% | 73,883 |
| Oct 23, 2025 | 1,467.80 | 1,470.00 | 1,352.45 | 1,376.40 | 1,376.40 | -5.08% | 58,901 |
| Oct 21, 2025 | 1,478.95 | 1,478.95 | 1,431.05 | 1,450.00 | 1,450.00 | 0.47% | 14,274 |
| Oct 20, 2025 | 1,399.95 | 1,479.20 | 1,382.55 | 1,443.15 | 1,443.15 | 5.16% | 89,218 |
| Oct 17, 2025 | 1,378.15 | 1,507.05 | 1,293.00 | 1,372.40 | 1,372.40 | 0.38% | 414,346 |
| Oct 16, 2025 | 1,369.00 | 1,386.50 | 1,346.05 | 1,367.15 | 1,367.15 | -0.19% | 25,535 |
| Oct 15, 2025 | 1,315.00 | 1,374.00 | 1,297.85 | 1,369.75 | 1,369.75 | 5.12% | 45,070 |
| Oct 14, 2025 | 1,334.05 | 1,374.80 | 1,268.05 | 1,303.00 | 1,303.00 | -2.27% | 40,711 |