BSE - Delayed Quote INR
POCL Enterprises Limited (POEL.BO)
228.40
-8.60
(-3.63%)
At close: 3:28:52 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 227.00 | 234.00 | 226.95 | 228.40 | 228.40 | 44,239 |
| May 8, 2025 | 243.90 | 247.50 | 236.00 | 237.00 | 237.00 | 53,884 |
| May 7, 2025 | 246.00 | 259.00 | 237.00 | 244.85 | 244.85 | 103,208 |
| May 6, 2025 | 267.40 | 279.00 | 242.05 | 246.35 | 246.35 | 316,539 |
| May 5, 2025 | 248.00 | 274.00 | 246.00 | 256.75 | 256.75 | 430,121 |
| May 2, 2025 | 244.90 | 248.00 | 233.25 | 243.30 | 243.30 | 66,114 |
| Apr 30, 2025 | 238.00 | 244.40 | 230.00 | 236.20 | 236.20 | 54,484 |
| Apr 29, 2025 | 243.95 | 249.90 | 238.00 | 239.00 | 239.00 | 71,757 |
| Apr 28, 2025 | 235.95 | 247.00 | 212.90 | 240.25 | 240.25 | 179,867 |
| Apr 25, 2025 | 247.20 | 249.40 | 231.95 | 235.95 | 235.95 | 79,765 |
| Apr 24, 2025 | 249.40 | 253.95 | 242.65 | 245.25 | 245.25 | 48,708 |
| Apr 23, 2025 | 252.95 | 252.95 | 242.10 | 249.45 | 249.45 | 64,709 |
| Apr 22, 2025 | 238.00 | 258.80 | 234.00 | 247.40 | 247.40 | 124,429 |
| Apr 21, 2025 | 237.95 | 239.75 | 232.00 | 236.35 | 236.35 | 72,520 |
| Apr 17, 2025 | 236.00 | 240.80 | 231.30 | 236.00 | 236.00 | 32,920 |
| Apr 16, 2025 | 235.10 | 244.00 | 230.65 | 233.65 | 233.65 | 82,964 |
| Apr 15, 2025 | 243.00 | 248.80 | 231.50 | 236.30 | 236.30 | 58,929 |
| Apr 11, 2025 | 259.50 | 259.50 | 237.15 | 238.25 | 238.25 | 121,338 |
| Apr 9, 2025 | 241.90 | 244.95 | 231.30 | 232.55 | 232.55 | 70,484 |
| Apr 8, 2025 | 228.40 | 242.00 | 228.40 | 238.10 | 238.10 | 109,820 |
| Apr 7, 2025 | 190.00 | 218.15 | 190.00 | 216.05 | 216.05 | 226,276 |
| Apr 4, 2025 | 257.00 | 257.00 | 210.55 | 231.50 | 231.50 | 275,371 |
| Apr 3, 2025 | 246.30 | 264.90 | 243.55 | 259.50 | 259.50 | 146,962 |
| Apr 2, 2025 | 243.40 | 257.20 | 243.40 | 253.55 | 253.55 | 123,829 |
| Apr 1, 2025 | 220.15 | 245.80 | 219.90 | 239.60 | 239.60 | 147,597 |
| Mar 28, 2025 | 223.95 | 223.95 | 210.00 | 218.15 | 218.15 | 85,807 |
| Mar 27, 2025 | 215.00 | 222.00 | 212.75 | 218.85 | 218.85 | 111,113 |
| Mar 26, 2025 | 210.95 | 214.45 | 208.70 | 212.75 | 212.75 | 68,132 |
| Mar 25, 2025 | 212.95 | 220.00 | 201.15 | 205.10 | 205.10 | 88,826 |
| Mar 24, 2025 | 199.10 | 213.90 | 199.00 | 207.30 | 207.30 | 144,002 |
| Mar 21, 2025 | 193.50 | 201.55 | 189.00 | 196.30 | 196.30 | 59,969 |
| Mar 20, 2025 | 193.95 | 194.40 | 184.50 | 191.55 | 191.55 | 49,477 |
| Mar 19, 2025 | 194.80 | 196.00 | 188.00 | 190.75 | 190.75 | 71,482 |
| Mar 18, 2025 | 191.80 | 198.25 | 186.00 | 189.95 | 189.95 | 102,935 |
| Mar 17, 2025 | 193.90 | 206.45 | 188.00 | 189.95 | 189.95 | 132,348 |
| Mar 13, 2025 | 185.90 | 195.00 | 184.60 | 188.00 | 188.00 | 67,325 |
| Mar 12, 2025 | 165.00 | 183.00 | 161.85 | 180.95 | 180.95 | 82,287 |
| Mar 11, 2025 | 161.00 | 169.00 | 158.00 | 164.40 | 164.40 | 37,932 |
| Mar 10, 2025 | 167.85 | 170.90 | 156.00 | 162.30 | 162.30 | 32,416 |
| Mar 7, 2025 | 164.05 | 170.90 | 163.00 | 167.90 | 167.90 | 43,053 |
| Mar 6, 2025 | 164.55 | 165.95 | 157.25 | 164.05 | 164.05 | 49,843 |
| Mar 5, 2025 | 161.95 | 168.90 | 156.50 | 161.35 | 161.35 | 62,086 |
| Mar 4, 2025 | 166.60 | 171.50 | 157.25 | 158.15 | 158.15 | 77,085 |
| Mar 3, 2025 | 177.50 | 177.50 | 158.05 | 166.60 | 166.60 | 116,730 |
| Feb 28, 2025 | 163.15 | 173.45 | 160.00 | 165.80 | 165.80 | 102,032 |
| Feb 27, 2025 | 162.30 | 174.80 | 158.00 | 168.10 | 168.10 | 87,304 |
| Feb 25, 2025 | 152.95 | 165.00 | 148.05 | 159.95 | 159.95 | 74,999 |
| Feb 24, 2025 | 149.80 | 152.95 | 145.00 | 149.95 | 149.95 | 58,903 |
| Feb 21, 2025 | 153.95 | 156.00 | 148.00 | 150.05 | 150.05 | 63,145 |
| Feb 20, 2025 | 153.40 | 153.80 | 147.90 | 150.30 | 150.30 | 43,448 |
| Feb 19, 2025 | 143.00 | 157.30 | 135.00 | 152.10 | 152.10 | 134,480 |
| Feb 18, 2025 | 141.90 | 150.00 | 134.00 | 136.35 | 136.35 | 112,272 |
| Feb 17, 2025 | 147.00 | 154.90 | 135.00 | 139.10 | 139.10 | 145,688 |
| Feb 14, 2025 | 158.00 | 158.00 | 147.35 | 149.20 | 149.20 | 278,427 |
| Feb 13, 2025 | 148.50 | 177.80 | 148.50 | 171.40 | 171.40 | 135,594 |
| Feb 12, 2025 | 135.00 | 160.00 | 135.00 | 148.20 | 148.20 | 143,354 |
| Feb 11, 2025 | 171.60 | 172.80 | 151.05 | 155.75 | 155.75 | 104,416 |
| Feb 10, 2025 | 173.50 | 175.00 | 166.10 | 170.75 | 170.75 | 51,820 |
| Feb 7, 2025 | 180.00 | 182.00 | 168.05 | 169.85 | 169.85 | 112,915 |
| Feb 6, 2025 | 187.00 | 193.80 | 174.05 | 177.05 | 177.05 | 72,818 |
| Feb 5, 2025 | 186.70 | 196.00 | 183.00 | 186.15 | 186.15 | 60,635 |
| Feb 4, 2025 | 176.50 | 194.00 | 175.00 | 182.05 | 182.05 | 95,330 |
| Feb 3, 2025 | 175.95 | 176.75 | 168.80 | 173.50 | 173.50 | 92,660 |
| Feb 1, 2025 | 184.95 | 188.00 | 173.00 | 178.80 | 178.80 | 80,262 |
| Jan 31, 2025 | 187.95 | 188.95 | 176.00 | 179.75 | 179.75 | 39,854 |
| Jan 30, 2025 | 181.05 | 188.75 | 178.00 | 185.55 | 185.55 | 40,325 |
| Jan 29, 2025 | 193.05 | 197.90 | 173.55 | 180.05 | 180.05 | 139,887 |
| Jan 28, 2025 | 176.90 | 203.20 | 168.45 | 189.35 | 189.35 | 157,202 |
| Jan 27, 2025 | 190.35 | 192.00 | 165.60 | 169.35 | 169.35 | 138,444 |
| Jan 24, 2025 | 205.80 | 205.80 | 186.05 | 190.30 | 190.30 | 49,823 |
| Jan 23, 2025 | 190.00 | 204.60 | 184.95 | 196.40 | 196.40 | 56,612 |
| Jan 22, 2025 | 203.30 | 210.95 | 182.30 | 191.60 | 191.60 | 119,204 |
| Jan 21, 2025 | 213.75 | 225.80 | 205.35 | 206.95 | 206.95 | 63,114 |
| Jan 20, 2025 | 230.00 | 230.00 | 210.00 | 218.00 | 218.00 | 78,857 |
| Jan 17, 2025 | 206.05 | 217.70 | 206.05 | 212.20 | 212.20 | 26,404 |
| Jan 16, 2025 | 212.50 | 224.00 | 211.35 | 212.60 | 212.60 | 42,847 |
| Jan 15, 2025 | 206.00 | 221.05 | 206.00 | 216.80 | 216.80 | 53,810 |
| Jan 14, 2025 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | 28,589 |
| Jan 13, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 13,616 |
| Jan 10, 2025 | 248.90 | 256.00 | 233.25 | 233.25 | 233.25 | 75,931 |
| Jan 9, 2025 | 241.95 | 249.00 | 235.05 | 245.50 | 245.50 | 90,839 |
| Jan 8, 2025 | 227.30 | 239.05 | 225.00 | 239.00 | 239.00 | 129,271 |
| Jan 7, 2025 | 222.00 | 227.70 | 222.00 | 227.70 | 227.70 | 76,400 |
| Jan 6, 2025 | 228.00 | 229.00 | 212.00 | 216.90 | 216.90 | 42,554 |
| Jan 3, 2025 | 222.00 | 222.65 | 222.00 | 222.00 | 222.00 | 36,552 |
| Jan 2, 2025 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | 24,288 |
| Jan 1, 2025 | 211.70 | 215.95 | 209.95 | 215.95 | 215.95 | 24,093 |
| Dec 31, 2024 | 211.30 | 213.00 | 211.30 | 211.75 | 211.75 | 15,766 |
| Dec 30, 2024 | 216.00 | 219.95 | 215.60 | 215.60 | 215.60 | 15,004 |