Skip to main content
POCL Enterprises Limited (BOM:539195)
India flag India · Delayed Price · Currency is INR
180.00
-6.15 (-3.30%)
At close: Mar 9, 2026

POCL Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026185.25185.95175.20180.00180.00-3.30%34,266
Mar 6, 2026190.85190.85184.50186.15186.15-0.96%26,842
Mar 5, 2026191.90192.00185.25187.95187.950.21%40,577
Mar 4, 2026171.15191.10171.15187.55187.556.38%115,466
Mar 2, 2026189.00189.00160.30176.30176.30-8.37%98,642
Feb 27, 2026191.00198.00190.00192.40192.401.21%61,378
Feb 26, 2026185.15191.20185.15190.10190.102.76%26,768
Feb 25, 2026191.25196.55181.05185.00185.00-2.84%29,374
Feb 24, 2026194.90198.00188.05190.40190.40-2.23%58,431
Feb 23, 2026188.00205.00188.00194.75194.756.28%158,120
Feb 20, 2026178.95188.00171.10183.25183.253.82%107,557
Feb 19, 2026169.00184.00165.40176.50176.506.07%103,609
Feb 18, 2026165.35173.80164.50166.40166.400.36%28,111
Feb 17, 2026170.80171.00164.10165.80165.80-1.69%22,991
Feb 16, 2026165.05171.25163.50168.65168.65-1.89%31,615
Feb 13, 2026167.60173.75167.60171.90171.900.82%32,631
Feb 12, 2026174.65174.65169.00170.50170.500.50%30,868
Feb 11, 2026173.50173.50167.05169.65169.65-0.38%32,515
Feb 10, 2026168.50173.20168.50170.30170.300.62%28,182
Feb 9, 2026179.00179.00166.10169.25169.25-2.31%26,183
Feb 6, 2026169.65174.20167.00173.25173.252.48%13,036
Feb 5, 2026174.00174.00168.50169.05169.05-1.23%21,303
Feb 4, 2026177.50177.50168.90171.15171.15-1.61%23,931
Feb 3, 2026180.00183.00173.25173.95173.952.75%25,609
Feb 2, 2026178.80178.80168.00169.30169.30-2.48%22,480
Feb 1, 2026174.80180.00168.10173.60173.602.39%44,046
Jan 30, 2026169.00172.25165.00169.55169.55-0.12%20,821
Jan 29, 2026169.15174.15165.00169.75169.750.35%37,224
Jan 28, 2026169.80173.00166.00169.15169.151.35%19,352
Jan 27, 2026171.60177.00163.00166.90166.90-2.08%22,900
Jan 23, 2026181.80181.80169.05170.45170.45-2.26%19,719
Jan 22, 2026173.20181.60172.50174.40174.402.11%24,343
Jan 21, 2026176.25185.00167.60170.80170.80-4.45%31,137
Jan 20, 2026187.00188.75176.00178.75178.75-3.72%31,182
Jan 19, 2026188.95191.00181.30185.65185.65-1.75%15,775
Jan 16, 2026197.00203.60187.00188.95188.95-3.18%30,231
Jan 14, 2026191.95196.95191.10195.15195.151.67%14,647
Jan 13, 2026186.00193.05186.00191.95191.952.26%12,329
Jan 12, 2026191.00194.40184.00187.70187.70-1.16%17,604
Jan 9, 2026199.90199.90187.90189.90189.90-2.91%23,274
Jan 8, 2026199.50205.00195.00195.60195.60-1.95%25,706
Jan 7, 2026199.40204.45196.40199.50199.50-1.80%42,326
Jan 6, 2026211.90213.00200.00203.15203.15-3.03%37,445
Jan 5, 2026205.00213.00203.10209.50209.503.33%32,605
Jan 2, 2026204.55208.95200.20202.75202.75-1.55%21,378
Jan 1, 2026203.65209.50202.00205.95205.950.86%9,443
Dec 31, 2025197.75213.45196.25204.20204.205.01%30,883
Dec 30, 2025189.00198.80189.00194.45194.451.01%20,183
Dec 29, 2025204.90206.00184.05192.50192.50-4.66%49,915
Dec 26, 2025213.90213.90199.00201.90201.90-3.81%37,088
Dec 24, 2025206.70217.95205.05209.90209.904.19%90,435
Dec 23, 2025180.25205.00180.25201.45201.4510.44%100,800
Dec 22, 2025175.80184.10175.20182.40182.406.08%22,296
Dec 19, 2025164.20178.00162.05171.95171.956.83%55,306
Dec 18, 2025166.25166.25160.00160.95160.95-2.69%20,245
Dec 17, 2025165.70169.00164.20165.40165.40-0.18%11,911
Dec 16, 2025167.00169.50165.00165.70165.70-0.30%20,668
Dec 15, 2025168.20171.70165.25166.20166.20-2.69%13,044
Dec 12, 2025170.00173.00166.40170.80170.800.15%15,474
Dec 11, 2025173.30173.30166.60170.55170.550.24%12,271
Dec 10, 2025169.65172.45167.15170.15170.152.38%20,811
Dec 9, 2025168.25173.50162.60166.20166.20-3.01%60,111
Dec 8, 2025177.50182.80170.00171.35171.35-4.25%24,123
Dec 5, 2025179.30181.90176.15178.95178.950.73%7,685
Dec 4, 2025179.65180.00175.00177.65177.650.94%14,345
Dec 3, 2025174.10178.80173.00176.00176.001.65%27,559
Dec 2, 2025179.15179.15171.00173.15173.15-1.40%28,812
Dec 1, 2025180.20184.95175.05175.60175.60-3.46%34,515
Nov 28, 2025180.00187.75177.00181.90181.90-0.11%36,114
Nov 27, 2025183.00187.80179.40182.10182.10-0.90%19,985
Nov 26, 2025182.00188.50182.00183.75183.751.04%30,716
Nov 25, 2025181.80189.70180.00181.85181.850.41%19,931
Nov 24, 2025189.95191.00175.15181.10181.10-4.23%60,326
Nov 21, 2025192.00194.00189.00189.10189.10-2.98%61,103
Nov 20, 2025193.65198.40192.00194.90194.900.65%31,243
Nov 19, 2025201.00203.00191.00193.65193.25-3.66%36,617
Nov 18, 2025196.70203.90194.00201.00200.581.69%64,338
Nov 17, 2025200.00209.80190.00197.65197.24-12.43%256,909
Nov 14, 2025218.00229.00218.00225.70225.233.67%49,913
Nov 13, 2025218.00222.00216.05217.70217.25-31,077
Nov 12, 2025227.05228.50216.90217.70217.25-2.31%40,047
Nov 11, 2025213.55227.00213.55222.85222.393.10%20,362
Nov 10, 2025213.10219.95211.00216.15215.70-0.25%37,136
Nov 7, 2025216.00223.95215.00216.70216.25-1.03%23,736
Nov 6, 2025227.00227.00216.05218.95218.50-2.93%61,763
Nov 4, 2025228.00230.50225.05225.55225.08-1.96%30,235
Nov 3, 2025227.45231.00227.45230.05229.571.17%28,991
Oct 31, 2025230.00231.75226.50227.40226.93-1.41%33,284
Oct 30, 2025231.45231.45227.90230.65230.170.30%15,631
Oct 29, 2025232.00232.00227.00229.95229.48-0.73%42,352
Oct 28, 2025230.00234.90229.50231.65231.17-0.30%39,053
Oct 27, 2025235.00239.45230.00232.35231.87-2.04%49,659
Oct 24, 2025245.80249.80236.10237.20236.71-2.27%69,004
Oct 23, 2025230.05246.90230.05242.70242.204.45%127,842
Oct 21, 2025233.00234.40231.00232.35231.871.62%14,521
Oct 20, 2025233.00237.70227.20228.65228.18-2.06%37,029
Oct 17, 2025227.55234.85226.05233.45232.972.01%54,854
Oct 16, 2025228.60231.90227.00228.85228.380.15%24,041
Oct 15, 2025232.00233.55227.00228.50228.03-1.23%40,581
Oct 14, 2025230.00236.00230.00231.35230.870.59%61,086