POCL.NSPOCL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1369.80 | $1383.90 | $1337.70 | $1357.60 | 76,148 |
| 1/12/2026 | $1381.90 | $1390.40 | $1321.20 | $1362.70 | 362,140 |
| 1/9/2026 | $1440.00 | $1451.00 | $1380.40 | $1401.20 | 322,695 |
| 1/8/2026 | $1480.00 | $1480.70 | $1445.50 | $1450.00 | 219,946 |
| 1/7/2026 | $1528.80 | $1529.90 | $1475.10 | $1479.70 | 227,521 |
| 1/6/2026 | $1484.80 | $1523.00 | $1440.00 | $1514.60 | 421,226 |
| 1/5/2026 | $1539.10 | $1578.00 | $1462.30 | $1473.90 | 436,844 |
| 1/2/2026 | $1518.90 | $1544.40 | $1502.00 | $1539.10 | 286,972 |
| 1/1/2026 | $1454.70 | $1554.20 | $1452.50 | $1518.90 | 839,759 |
| 12/31/2025 | $1459.90 | $1476.60 | $1440.00 | $1454.10 | 163,435 |
| 12/30/2025 | $1450.00 | $1467.80 | $1431.10 | $1454.40 | 133,838 |
| 12/29/2025 | $1465.20 | $1487.00 | $1442.10 | $1456.00 | 248,222 |
| 12/26/2025 | $1414.60 | $1466.50 | $1400.80 | $1451.50 | 440,371 |
| 12/24/2025 | $1390.90 | $1428.90 | $1381.70 | $1400.80 | 324,319 |
| 12/23/2025 | $1367.00 | $1393.90 | $1339.30 | $1387.80 | 267,913 |
| 12/22/2025 | $1305.00 | $1366.90 | $1305.00 | $1362.20 | 336,120 |
| 12/19/2025 | $1279.00 | $1304.40 | $1279.00 | $1301.80 | 88,158 |
| 12/18/2025 | $1264.20 | $1286.00 | $1252.00 | $1283.20 | 104,764 |
| 12/17/2025 | $1286.10 | $1300.00 | $1261.00 | $1268.10 | 98,869 |
| 12/16/2025 | $1305.00 | $1306.00 | $1285.00 | $1291.30 | 80,783 |
| 12/15/2025 | $1302.50 | $1339.00 | $1292.00 | $1301.80 | 120,185 |
| 12/12/2025 | $1277.50 | $1309.70 | $1277.50 | $1303.90 | 102,233 |
| 12/11/2025 | $1287.90 | $1304.90 | $1266.70 | $1276.40 | 97,064 |
| 12/10/2025 | $1312.30 | $1340.00 | $1268.00 | $1279.80 | 121,593 |
| 12/9/2025 | $1277.00 | $1319.90 | $1249.50 | $1314.20 | 239,509 |
| 12/8/2025 | $1300.20 | $1312.70 | $1267.00 | $1287.20 | 201,366 |
| 12/5/2025 | $1280.00 | $1316.00 | $1267.30 | $1300.30 | 215,981 |
| 12/4/2025 | $1250.00 | $1283.70 | $1240.90 | $1279.20 | 162,844 |
| 12/3/2025 | $1276.20 | $1285.00 | $1240.00 | $1246.20 | 138,164 |
| 12/2/2025 | $1290.00 | $1291.50 | $1266.00 | $1281.10 | 155,566 |
| 12/1/2025 | $1294.90 | $1329.00 | $1285.00 | $1291.70 | 200,338 |
| 11/28/2025 | $1305.00 | $1309.40 | $1282.30 | $1287.00 | 162,446 |
| 11/27/2025 | $1341.40 | $1352.60 | $1299.10 | $1302.30 | 162,605 |
| 11/26/2025 | $1313.00 | $1354.90 | $1307.40 | $1335.10 | 203,930 |
| 11/25/2025 | $1283.70 | $1325.40 | $1253.00 | $1309.20 | 225,166 |
| 11/24/2025 | $1350.00 | $1351.00 | $1276.80 | $1283.70 | 190,080 |
| 11/21/2025 | $1353.00 | $1357.70 | $1318.00 | $1344.20 | 182,016 |
| 11/19/2025 | $1411.50 | $1411.50 | $1375.10 | $1388.60 | 181,309 |
| 11/18/2025 | $1401.00 | $1424.90 | $1363.30 | $1417.90 | 230,084 |
| 11/17/2025 | $1415.30 | $1428.90 | $1388.90 | $1400.30 | 217,236 |
| 11/14/2025 | $1392.00 | $1420.00 | $1380.80 | $1414.40 | 208,394 |
| 11/13/2025 | $1350.50 | $1409.00 | $1347.30 | $1397.10 | 389,492 |
| 11/12/2025 | $1383.00 | $1392.40 | $1335.50 | $1351.70 | 209,916 |
| 11/11/2025 | $1351.20 | $1388.00 | $1326.80 | $1378.50 | 417,816 |
| 11/10/2025 | $1300.00 | $1354.00 | $1290.00 | $1339.30 | 423,241 |
| 11/7/2025 | $1290.00 | $1312.40 | $1267.20 | $1297.50 | 214,959 |
| 11/6/2025 | $1311.00 | $1329.00 | $1278.00 | $1308.60 | 322,369 |
| 11/4/2025 | $1363.00 | $1366.60 | $1301.10 | $1312.10 | 381,036 |
| 11/3/2025 | $1369.10 | $1384.10 | $1350.00 | $1356.50 | 212,525 |
| 10/31/2025 | $1400.00 | $1422.00 | $1365.00 | $1370.90 | 296,870 |
| 10/30/2025 | $1444.00 | $1444.00 | $1392.60 | $1399.00 | 284,569 |
| 10/29/2025 | $1415.00 | $1450.00 | $1394.90 | $1445.60 | 429,506 |
| 10/28/2025 | $1369.00 | $1488.70 | $1369.00 | $1404.40 | 1.60M |
| 10/27/2025 | $1367.00 | $1387.20 | $1350.90 | $1366.80 | 293,225 |
| 10/24/2025 | $1372.00 | $1392.00 | $1325.00 | $1372.90 | 547,200 |
| 10/23/2025 | $1475.00 | $1475.00 | $1352.00 | $1373.50 | 989,803 |
| 10/21/2025 | $1472.90 | $1478.00 | $1430.90 | $1450.00 | 216,354 |
| 10/20/2025 | $1401.20 | $1480.00 | $1383.80 | $1444.40 | 1.81M |
| 10/17/2025 | $1372.20 | $1506.00 | $1287.30 | $1373.80 | 5.28M |
| 10/16/2025 | $1370.00 | $1386.50 | $1345.20 | $1368.00 | 378,029 |
| 10/15/2025 | $1312.90 | $1374.90 | $1298.20 | $1371.90 | 670,688 |