POCL Enterprises Limited (BOM:539195)
India
· Delayed Price · Currency is INR 189.30
+0.10 (0.05%)
At close: Apr 28, 2026
POCL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 187.65 | 203.00 | 187.65 | 196.90 | 196.90 | 4.01% | 98,355 |
| Apr 28, 2026 | 192.00 | 194.40 | 189.00 | 189.30 | 189.30 | 0.05% | 23,229 |
| Apr 27, 2026 | 185.05 | 191.00 | 185.00 | 189.20 | 189.20 | 2.63% | 43,857 |
| Apr 24, 2026 | 190.70 | 191.10 | 184.10 | 184.35 | 184.35 | -3.33% | 31,988 |
| Apr 23, 2026 | 186.00 | 192.90 | 185.00 | 190.70 | 190.70 | 2.06% | 42,669 |
| Apr 22, 2026 | 186.10 | 188.90 | 184.00 | 186.85 | 186.85 | 0.38% | 14,878 |
| Apr 21, 2026 | 189.00 | 193.55 | 181.55 | 186.15 | 186.15 | -0.13% | 31,463 |
| Apr 20, 2026 | 191.45 | 194.80 | 180.50 | 186.40 | 186.40 | -3.94% | 53,057 |
| Apr 17, 2026 | 192.60 | 196.15 | 186.10 | 194.05 | 194.05 | 0.78% | 39,576 |
| Apr 16, 2026 | 200.00 | 200.00 | 189.75 | 192.55 | 192.55 | -1.08% | 40,315 |
| Apr 15, 2026 | 190.00 | 204.40 | 190.00 | 194.65 | 194.65 | 2.91% | 24,448 |
| Apr 13, 2026 | 182.00 | 193.00 | 173.60 | 189.15 | 189.15 | - | 26,889 |
| Apr 10, 2026 | 195.00 | 195.00 | 186.00 | 189.15 | 189.15 | -1.28% | 33,341 |
| Apr 9, 2026 | 198.90 | 201.00 | 190.00 | 191.60 | 191.60 | -2.24% | 15,368 |
| Apr 8, 2026 | 204.75 | 207.00 | 194.00 | 196.00 | 196.00 | 3.13% | 105,960 |
| Apr 7, 2026 | 175.00 | 194.00 | 171.70 | 190.05 | 190.05 | 10.69% | 108,881 |
| Apr 6, 2026 | 164.00 | 174.45 | 160.00 | 171.70 | 171.70 | 5.18% | 59,206 |
| Apr 2, 2026 | 160.20 | 166.80 | 154.25 | 163.25 | 163.25 | 0.49% | 33,950 |
| Apr 1, 2026 | 151.50 | 164.50 | 151.50 | 162.45 | 162.45 | 11.08% | 61,545 |
| Mar 30, 2026 | 142.00 | 157.85 | 142.00 | 146.25 | 146.25 | -0.88% | 140,455 |
| Mar 27, 2026 | 161.00 | 162.00 | 142.25 | 147.55 | 147.55 | -6.97% | 88,697 |
| Mar 25, 2026 | 162.30 | 169.00 | 156.00 | 158.60 | 158.60 | -4.17% | 74,742 |
| Mar 24, 2026 | 167.95 | 172.00 | 163.00 | 165.50 | 165.50 | 3.53% | 32,632 |
| Mar 23, 2026 | 168.00 | 169.90 | 155.25 | 159.85 | 159.85 | -5.41% | 71,650 |
| Mar 20, 2026 | 169.55 | 174.00 | 165.00 | 169.00 | 169.00 | -0.35% | 28,365 |
| Mar 19, 2026 | 168.75 | 173.75 | 162.40 | 169.60 | 169.60 | -0.67% | 60,746 |
| Mar 18, 2026 | 174.00 | 175.50 | 170.00 | 170.75 | 170.75 | 0.50% | 34,747 |
| Mar 17, 2026 | 175.50 | 180.00 | 168.70 | 169.90 | 169.90 | -1.08% | 39,120 |
| Mar 16, 2026 | 172.30 | 177.50 | 170.30 | 171.75 | 171.75 | -1.66% | 26,893 |
| Mar 13, 2026 | 181.00 | 181.00 | 172.00 | 174.65 | 174.65 | -3.40% | 32,741 |
| Mar 12, 2026 | 177.50 | 182.00 | 171.50 | 180.80 | 180.80 | 1.69% | 23,601 |
| Mar 11, 2026 | 182.25 | 185.00 | 176.00 | 177.80 | 177.80 | -2.36% | 30,206 |
| Mar 10, 2026 | 185.90 | 187.90 | 175.95 | 182.10 | 182.10 | 1.17% | 45,791 |
| Mar 9, 2026 | 185.25 | 185.95 | 175.20 | 180.00 | 180.00 | -3.30% | 34,266 |
| Mar 6, 2026 | 190.85 | 190.85 | 184.50 | 186.15 | 186.15 | -0.96% | 26,842 |
| Mar 5, 2026 | 191.90 | 192.00 | 185.25 | 187.95 | 187.95 | 0.21% | 40,577 |
| Mar 4, 2026 | 171.15 | 191.10 | 171.15 | 187.55 | 187.55 | 6.38% | 115,466 |
| Mar 2, 2026 | 189.00 | 189.00 | 160.30 | 176.30 | 176.30 | -8.37% | 98,642 |
| Feb 27, 2026 | 191.00 | 198.00 | 190.00 | 192.40 | 192.40 | 1.21% | 61,378 |
| Feb 26, 2026 | 185.15 | 191.20 | 185.15 | 190.10 | 190.10 | 2.76% | 26,768 |
| Feb 25, 2026 | 191.25 | 196.55 | 181.05 | 185.00 | 185.00 | -2.84% | 29,374 |
| Feb 24, 2026 | 194.90 | 198.00 | 188.05 | 190.40 | 190.40 | -2.23% | 58,431 |
| Feb 23, 2026 | 188.00 | 205.00 | 188.00 | 194.75 | 194.75 | 6.28% | 158,120 |
| Feb 20, 2026 | 178.95 | 188.00 | 171.10 | 183.25 | 183.25 | 3.82% | 107,557 |
| Feb 19, 2026 | 169.00 | 184.00 | 165.40 | 176.50 | 176.50 | 6.07% | 103,609 |
| Feb 18, 2026 | 165.35 | 173.80 | 164.50 | 166.40 | 166.40 | 0.36% | 28,111 |
| Feb 17, 2026 | 170.80 | 171.00 | 164.10 | 165.80 | 165.80 | -1.69% | 22,991 |
| Feb 16, 2026 | 165.05 | 171.25 | 163.50 | 168.65 | 168.65 | -1.89% | 31,615 |
| Feb 13, 2026 | 167.60 | 173.75 | 167.60 | 171.90 | 171.90 | 0.82% | 32,631 |
| Feb 12, 2026 | 174.65 | 174.65 | 169.00 | 170.50 | 170.50 | 0.50% | 30,868 |
| Feb 11, 2026 | 173.50 | 173.50 | 167.05 | 169.65 | 169.65 | -0.38% | 32,515 |
| Feb 10, 2026 | 168.50 | 173.20 | 168.50 | 170.30 | 170.30 | 0.62% | 28,182 |
| Feb 9, 2026 | 179.00 | 179.00 | 166.10 | 169.25 | 169.25 | -2.31% | 26,183 |
| Feb 6, 2026 | 169.65 | 174.20 | 167.00 | 173.25 | 173.25 | 2.48% | 13,036 |
| Feb 5, 2026 | 174.00 | 174.00 | 168.50 | 169.05 | 169.05 | -1.23% | 21,303 |
| Feb 4, 2026 | 177.50 | 177.50 | 168.90 | 171.15 | 171.15 | -1.61% | 23,931 |
| Feb 3, 2026 | 180.00 | 183.00 | 173.25 | 173.95 | 173.95 | 2.75% | 25,609 |
| Feb 2, 2026 | 178.80 | 178.80 | 168.00 | 169.30 | 169.30 | -2.48% | 22,480 |
| Feb 1, 2026 | 174.80 | 180.00 | 168.10 | 173.60 | 173.60 | 2.39% | 44,046 |
| Jan 30, 2026 | 169.00 | 172.25 | 165.00 | 169.55 | 169.55 | -0.12% | 20,821 |
| Jan 29, 2026 | 169.15 | 174.15 | 165.00 | 169.75 | 169.75 | 0.35% | 37,224 |
| Jan 28, 2026 | 169.80 | 173.00 | 166.00 | 169.15 | 169.15 | 1.35% | 19,352 |
| Jan 27, 2026 | 171.60 | 177.00 | 163.00 | 166.90 | 166.90 | -2.08% | 22,900 |
| Jan 23, 2026 | 181.80 | 181.80 | 169.05 | 170.45 | 170.45 | -2.26% | 19,719 |
| Jan 22, 2026 | 173.20 | 181.60 | 172.50 | 174.40 | 174.40 | 2.11% | 24,343 |
| Jan 21, 2026 | 176.25 | 185.00 | 167.60 | 170.80 | 170.80 | -4.45% | 31,137 |
| Jan 20, 2026 | 187.00 | 188.75 | 176.00 | 178.75 | 178.75 | -3.72% | 31,182 |
| Jan 19, 2026 | 188.95 | 191.00 | 181.30 | 185.65 | 185.65 | -1.75% | 15,775 |
| Jan 16, 2026 | 197.00 | 203.60 | 187.00 | 188.95 | 188.95 | -3.18% | 30,231 |
| Jan 14, 2026 | 191.95 | 196.95 | 191.10 | 195.15 | 195.15 | 1.67% | 14,647 |
| Jan 13, 2026 | 186.00 | 193.05 | 186.00 | 191.95 | 191.95 | 2.26% | 12,329 |
| Jan 12, 2026 | 191.00 | 194.40 | 184.00 | 187.70 | 187.70 | -1.16% | 17,604 |
| Jan 9, 2026 | 199.90 | 199.90 | 187.90 | 189.90 | 189.90 | -2.91% | 23,274 |
| Jan 8, 2026 | 199.50 | 205.00 | 195.00 | 195.60 | 195.60 | -1.95% | 25,706 |
| Jan 7, 2026 | 199.40 | 204.45 | 196.40 | 199.50 | 199.50 | -1.80% | 42,326 |
| Jan 6, 2026 | 211.90 | 213.00 | 200.00 | 203.15 | 203.15 | -3.03% | 37,445 |
| Jan 5, 2026 | 205.00 | 213.00 | 203.10 | 209.50 | 209.50 | 3.33% | 32,605 |
| Jan 2, 2026 | 204.55 | 208.95 | 200.20 | 202.75 | 202.75 | -1.55% | 21,378 |
| Jan 1, 2026 | 203.65 | 209.50 | 202.00 | 205.95 | 205.95 | 0.86% | 9,443 |
| Dec 31, 2025 | 197.75 | 213.45 | 196.25 | 204.20 | 204.20 | 5.01% | 30,883 |
| Dec 30, 2025 | 189.00 | 198.80 | 189.00 | 194.45 | 194.45 | 1.01% | 20,183 |
| Dec 29, 2025 | 204.90 | 206.00 | 184.05 | 192.50 | 192.50 | -4.66% | 49,915 |
| Dec 26, 2025 | 213.90 | 213.90 | 199.00 | 201.90 | 201.90 | -3.81% | 37,088 |
| Dec 24, 2025 | 206.70 | 217.95 | 205.05 | 209.90 | 209.90 | 4.19% | 90,435 |
| Dec 23, 2025 | 180.25 | 205.00 | 180.25 | 201.45 | 201.45 | 10.44% | 100,800 |
| Dec 22, 2025 | 175.80 | 184.10 | 175.20 | 182.40 | 182.40 | 6.08% | 22,296 |
| Dec 19, 2025 | 164.20 | 178.00 | 162.05 | 171.95 | 171.95 | 6.83% | 55,306 |
| Dec 18, 2025 | 166.25 | 166.25 | 160.00 | 160.95 | 160.95 | -2.69% | 20,245 |
| Dec 17, 2025 | 165.70 | 169.00 | 164.20 | 165.40 | 165.40 | -0.18% | 11,911 |
| Dec 16, 2025 | 167.00 | 169.50 | 165.00 | 165.70 | 165.70 | -0.30% | 20,668 |
| Dec 15, 2025 | 168.20 | 171.70 | 165.25 | 166.20 | 166.20 | -2.69% | 13,044 |
| Dec 12, 2025 | 170.00 | 173.00 | 166.40 | 170.80 | 170.80 | 0.15% | 15,474 |
| Dec 11, 2025 | 173.30 | 173.30 | 166.60 | 170.55 | 170.55 | 0.24% | 12,271 |
| Dec 10, 2025 | 169.65 | 172.45 | 167.15 | 170.15 | 170.15 | 2.38% | 20,811 |
| Dec 9, 2025 | 168.25 | 173.50 | 162.60 | 166.20 | 166.20 | -3.01% | 60,111 |
| Dec 8, 2025 | 177.50 | 182.80 | 170.00 | 171.35 | 171.35 | -4.25% | 24,123 |
| Dec 5, 2025 | 179.30 | 181.90 | 176.15 | 178.95 | 178.95 | 0.73% | 7,685 |
| Dec 4, 2025 | 179.65 | 180.00 | 175.00 | 177.65 | 177.65 | 0.94% | 14,345 |
| Dec 3, 2025 | 174.10 | 178.80 | 173.00 | 176.00 | 176.00 | 1.65% | 27,559 |
| Dec 2, 2025 | 179.15 | 179.15 | 171.00 | 173.15 | 173.15 | -1.40% | 28,812 |