Pokarna Limited (POKARNA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 504.00 | 531.00 | 480.45 | 525.60 | 525.60 | 23,797 |
| 16 May 2024 | 507.85 | 507.85 | 487.65 | 502.35 | 502.35 | 3,150 |
| 15 May 2024 | 480.00 | 524.40 | 474.35 | 499.25 | 499.25 | 20,927 |
| 14 May 2024 | 470.90 | 481.00 | 463.20 | 477.95 | 477.95 | 4,108 |
| 13 May 2024 | 441.20 | 471.10 | 434.60 | 469.90 | 469.90 | 113,260 |
| 10 May 2024 | 444.25 | 445.30 | 433.95 | 440.00 | 440.00 | 1,757 |
| 09 May 2024 | 453.60 | 455.00 | 440.90 | 441.85 | 441.85 | 858 |
| 08 May 2024 | 431.00 | 457.65 | 431.00 | 454.00 | 454.00 | 1,356 |
| 07 May 2024 | 465.75 | 465.75 | 450.95 | 455.25 | 455.25 | 1,443 |
| 06 May 2024 | 469.00 | 469.95 | 456.05 | 465.25 | 465.25 | 4,318 |
| 03 May 2024 | 474.20 | 474.75 | 464.75 | 467.90 | 467.90 | 864 |
| 02 May 2024 | 470.45 | 475.40 | 466.75 | 469.80 | 469.80 | 1,214 |
| 30 Apr 2024 | 471.65 | 480.00 | 465.75 | 470.05 | 470.05 | 2,852 |
| 29 Apr 2024 | 477.40 | 477.40 | 470.65 | 471.65 | 471.65 | 5,218 |
| 26 Apr 2024 | 474.00 | 474.00 | 465.55 | 468.00 | 468.00 | 4,316 |
| 25 Apr 2024 | 477.40 | 481.90 | 467.00 | 471.50 | 471.50 | 5,254 |
| 24 Apr 2024 | 473.15 | 476.40 | 470.90 | 474.85 | 474.85 | 4,911 |
| 23 Apr 2024 | 473.75 | 478.35 | 464.15 | 468.95 | 468.95 | 5,931 |
| 22 Apr 2024 | 460.35 | 480.00 | 460.35 | 474.30 | 474.30 | 3,052 |
| 19 Apr 2024 | 450.00 | 470.00 | 450.00 | 467.45 | 467.45 | 6,314 |
| 18 Apr 2024 | 472.55 | 473.80 | 460.05 | 461.85 | 461.85 | 8,415 |
| 16 Apr 2024 | 478.75 | 481.40 | 466.70 | 468.90 | 468.90 | 4,274 |
| 15 Apr 2024 | 451.10 | 487.25 | 451.10 | 479.10 | 479.10 | 8,787 |
| 12 Apr 2024 | 465.00 | 484.00 | 459.00 | 478.50 | 478.50 | 7,897 |
| 10 Apr 2024 | 467.00 | 468.10 | 451.20 | 464.30 | 464.30 | 101,496 |
| 09 Apr 2024 | 463.80 | 473.75 | 451.25 | 467.25 | 467.25 | 4,173 |
| 08 Apr 2024 | 479.25 | 479.25 | 463.00 | 466.10 | 466.10 | 1,471 |
| 05 Apr 2024 | 470.80 | 479.05 | 467.70 | 474.30 | 474.30 | 1,230 |
| 04 Apr 2024 | 467.95 | 476.75 | 460.25 | 471.20 | 471.20 | 2,023 |
| 03 Apr 2024 | 468.95 | 468.95 | 448.35 | 462.75 | 462.75 | 13,158 |
| 02 Apr 2024 | 440.05 | 458.20 | 439.95 | 458.00 | 458.00 | 7,005 |
| 01 Apr 2024 | 442.85 | 444.55 | 439.15 | 443.75 | 443.75 | 2,286 |
| 28 Mar 2024 | 464.35 | 464.35 | 422.20 | 426.00 | 426.00 | 108,764 |
| 27 Mar 2024 | 430.80 | 466.75 | 421.60 | 435.05 | 435.05 | 170,289 |
| 26 Mar 2024 | 432.20 | 434.50 | 419.10 | 426.85 | 426.85 | 12,044 |
| 22 Mar 2024 | 431.30 | 439.25 | 431.25 | 432.20 | 432.20 | 1,869 |
| 21 Mar 2024 | 432.15 | 445.25 | 432.15 | 440.15 | 440.15 | 950 |
| 20 Mar 2024 | 445.00 | 445.00 | 428.15 | 435.70 | 435.70 | 4,414 |
| 19 Mar 2024 | 434.95 | 444.00 | 431.60 | 444.00 | 444.00 | 1,382 |
| 18 Mar 2024 | 442.95 | 448.00 | 431.05 | 432.30 | 432.30 | 4,284 |
| 15 Mar 2024 | 450.50 | 450.70 | 430.00 | 438.45 | 438.45 | 2,394 |
| 14 Mar 2024 | 441.90 | 457.55 | 430.95 | 445.75 | 445.75 | 2,193 |
| 13 Mar 2024 | 436.55 | 473.20 | 423.35 | 432.35 | 432.35 | 11,536 |
| 12 Mar 2024 | 454.40 | 455.60 | 435.50 | 437.50 | 437.50 | 3,278 |
| 11 Mar 2024 | 468.40 | 470.35 | 455.20 | 456.55 | 456.55 | 1,241 |
| 07 Mar 2024 | 474.70 | 479.50 | 463.40 | 465.85 | 465.85 | 5,976 |
| 06 Mar 2024 | 493.20 | 494.15 | 467.50 | 472.75 | 472.75 | 19,536 |
| 05 Mar 2024 | 504.15 | 504.20 | 491.95 | 494.85 | 494.85 | 2,617 |
| 04 Mar 2024 | 513.75 | 513.75 | 495.00 | 505.05 | 505.05 | 4,090 |
| 01 Mar 2024 | 502.30 | 518.35 | 496.55 | 502.45 | 502.45 | 244,561 |
| 29 Feb 2024 | 499.70 | 505.00 | 493.95 | 495.75 | 495.75 | 4,425 |
| 28 Feb 2024 | 497.40 | 498.35 | 493.30 | 495.30 | 495.30 | 2,067 |
| 27 Feb 2024 | 497.45 | 498.30 | 490.05 | 495.10 | 495.10 | 2,753 |
| 26 Feb 2024 | 489.95 | 501.55 | 489.95 | 498.95 | 498.95 | 19,211 |
| 23 Feb 2024 | 506.15 | 506.15 | 495.65 | 499.70 | 499.70 | 1,933 |
| 22 Feb 2024 | 508.05 | 509.30 | 498.95 | 505.40 | 505.40 | 2,052 |
| 21 Feb 2024 | 521.60 | 521.60 | 502.10 | 504.80 | 504.80 | 15,950 |
| 20 Feb 2024 | 516.05 | 516.05 | 504.30 | 510.35 | 510.35 | 965 |
| 19 Feb 2024 | 497.15 | 515.00 | 493.60 | 513.25 | 513.25 | 8,098 |
| 16 Feb 2024 | 500.30 | 500.50 | 492.00 | 496.15 | 496.15 | 3,777 |
| 15 Feb 2024 | 501.65 | 501.65 | 487.00 | 492.55 | 492.55 | 9,949 |
| 14 Feb 2024 | 448.15 | 503.15 | 448.15 | 496.20 | 496.20 | 6,445 |
| 13 Feb 2024 | 491.50 | 497.50 | 489.40 | 495.75 | 495.75 | 1,564 |
| 12 Feb 2024 | 500.85 | 500.85 | 482.95 | 490.80 | 490.80 | 6,334 |
| 09 Feb 2024 | 493.65 | 499.15 | 476.60 | 494.30 | 494.30 | 9,613 |
| 08 Feb 2024 | 522.95 | 522.95 | 490.80 | 492.90 | 492.90 | 12,771 |
| 07 Feb 2024 | 540.35 | 540.35 | 508.00 | 512.60 | 512.60 | 7,626 |
| 06 Feb 2024 | 509.90 | 540.30 | 493.75 | 520.30 | 520.30 | 16,467 |
| 05 Feb 2024 | 504.20 | 507.00 | 495.80 | 500.65 | 500.65 | 11,148 |
| 02 Feb 2024 | 480.00 | 508.75 | 480.00 | 496.20 | 496.20 | 9,080 |
| 01 Feb 2024 | 472.75 | 478.20 | 466.60 | 470.05 | 470.05 | 2,070 |
| 31 Jan 2024 | 463.00 | 475.90 | 459.50 | 471.40 | 471.40 | 5,600 |
| 30 Jan 2024 | 468.15 | 468.25 | 454.00 | 457.30 | 457.30 | 5,916 |
| 29 Jan 2024 | 470.55 | 471.25 | 461.35 | 465.45 | 465.45 | 3,969 |
| 25 Jan 2024 | 470.85 | 476.00 | 466.35 | 468.60 | 468.60 | 386 |
| 24 Jan 2024 | 456.95 | 473.20 | 454.00 | 470.10 | 470.10 | 2,737 |
| 23 Jan 2024 | 477.00 | 477.65 | 453.35 | 456.95 | 456.95 | 4,317 |
| 19 Jan 2024 | 472.50 | 476.65 | 464.95 | 468.65 | 468.65 | 3,025 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 489.80 | 489.80 | 475.95 | 478.00 | 478.00 | 1,289 |
| 16 Jan 2024 | 499.05 | 500.00 | 480.05 | 486.45 | 486.45 | 3,753 |
| 15 Jan 2024 | 486.05 | 500.90 | 486.05 | 498.35 | 498.35 | 5,293 |
| 12 Jan 2024 | 482.40 | 502.00 | 480.70 | 493.55 | 493.55 | 4,120 |
| 11 Jan 2024 | 480.90 | 485.35 | 479.50 | 482.40 | 482.40 | 1,369 |
| 10 Jan 2024 | 482.70 | 485.15 | 475.00 | 477.80 | 477.80 | 2,535 |
| 09 Jan 2024 | 487.20 | 490.00 | 478.40 | 479.70 | 479.70 | 5,367 |
| 08 Jan 2024 | 491.00 | 491.00 | 480.05 | 483.05 | 483.05 | 1,654 |
| 05 Jan 2024 | 493.00 | 497.60 | 490.00 | 491.15 | 491.15 | 2,520 |
| 04 Jan 2024 | 512.95 | 512.95 | 491.95 | 494.85 | 494.85 | 8,653 |
| 03 Jan 2024 | 478.00 | 508.95 | 478.00 | 502.25 | 502.25 | 24,717 |
| 02 Jan 2024 | 488.00 | 493.10 | 472.50 | 484.85 | 484.85 | 7,957 |
| 01 Jan 2024 | 481.00 | 490.00 | 477.90 | 480.10 | 480.10 | 4,725 |
| 29 Dec 2023 | 488.00 | 493.70 | 479.00 | 482.55 | 482.55 | 1,569 |
| 28 Dec 2023 | 497.80 | 497.80 | 482.00 | 484.60 | 484.60 | 6,444 |
| 27 Dec 2023 | 491.30 | 497.70 | 485.05 | 490.60 | 490.60 | 3,523 |
| 26 Dec 2023 | 491.00 | 497.95 | 486.55 | 489.80 | 489.80 | 2,499 |
| 22 Dec 2023 | 493.55 | 493.55 | 474.75 | 481.35 | 481.35 | 3,772 |
| 21 Dec 2023 | 455.05 | 490.50 | 455.05 | 479.30 | 479.30 | 6,693 |
| 20 Dec 2023 | 494.00 | 500.55 | 468.25 | 477.85 | 477.85 | 5,222 |
| 19 Dec 2023 | 498.50 | 498.90 | 491.25 | 493.45 | 493.45 | 5,773 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.