Price Data Selection & Download
POCL Enterprises Share Price All Time Records & Statistics (Jun 2015 - May 2026)
2672 daily OHLCV records on BSE from June 2015 to May 2026. Explore POEL intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹290.00
August 11, 2025
BSE Exchange
Share Price All Time Low
₹2.85
April 07, 2020
BSE Exchange
Highest Volume Trading Day
11,435,540
August 27, 2015 • ₹8.40
BSE Exchange
Share Price History Data (Jun 2015 - May 2026)
POEL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹184.90 | ₹184.90 | ₹175.10 | ₹176.20 | 56,188 |
| 2026-05-26 | ₹179.00 | ₹192.00 | ₹179.00 | ₹181.25 | 88,964 |
| 2026-05-25 | ₹191.00 | ₹193.00 | ₹176.10 | ₹181.15 | 49,794 |
| 2026-05-22 | ₹190.80 | ₹192.00 | ₹184.20 | ₹185.20 | 41,183 |
| 2026-05-21 | ₹178.00 | ₹188.70 | ₹176.20 | ₹185.70 | 21,104 |
| 2026-05-20 | ₹175.90 | ₹179.45 | ₹171.00 | ₹177.15 | 22,973 |
| 2026-05-19 | ₹181.80 | ₹181.80 | ₹171.40 | ₹174.85 | 21,916 |
| 2026-05-18 | ₹182.85 | ₹183.15 | ₹172.30 | ₹176.65 | 45,292 |
| 2026-05-15 | ₹183.00 | ₹192.45 | ₹181.30 | ₹182.85 | 20,078 |
| 2026-05-14 | ₹181.00 | ₹188.50 | ₹181.00 | ₹185.25 | 31,453 |
| 2026-05-13 | ₹183.15 | ₹186.95 | ₹180.00 | ₹182.45 | 44,121 |
| 2026-05-12 | ₹188.90 | ₹188.90 | ₹182.40 | ₹183.95 | 35,102 |
| 2026-05-11 | ₹195.00 | ₹195.00 | ₹185.00 | ₹188.90 | 42,342 |
| 2026-05-08 | ₹192.00 | ₹198.00 | ₹192.00 | ₹194.95 | 32,407 |
| 2026-05-07 | ₹196.55 | ₹200.00 | ₹196.00 | ₹196.20 | 42,072 |
| 2026-05-06 | ₹196.65 | ₹198.00 | ₹194.00 | ₹197.35 | 33,354 |
| 2026-05-05 | ₹195.20 | ₹198.80 | ₹193.40 | ₹196.60 | 37,879 |
| 2026-05-04 | ₹200.00 | ₹207.00 | ₹198.00 | ₹198.85 | 61,476 |
| 2026-04-30 | ₹198.65 | ₹198.65 | ₹193.10 | ₹197.15 | 26,506 |
| 2026-04-29 | ₹187.65 | ₹203.00 | ₹187.65 | ₹196.90 | 98,355 |
| 2026-04-28 | ₹192.00 | ₹194.40 | ₹189.00 | ₹189.30 | 23,229 |
| 2026-04-27 | ₹185.05 | ₹191.00 | ₹185.00 | ₹189.20 | 43,857 |
| 2026-04-24 | ₹190.70 | ₹191.10 | ₹184.10 | ₹184.35 | 31,988 |
| 2026-04-23 | ₹186.00 | ₹192.90 | ₹185.00 | ₹190.70 | 42,669 |
| 2026-04-22 | ₹186.10 | ₹188.90 | ₹184.00 | ₹186.85 | 14,998 |
| 2026-04-21 | ₹189.00 | ₹193.55 | ₹181.55 | ₹186.15 | 31,463 |
| 2026-04-20 | ₹191.45 | ₹194.80 | ₹180.50 | ₹186.40 | 53,057 |
| 2026-04-17 | ₹192.60 | ₹196.15 | ₹186.10 | ₹194.05 | 39,576 |
| 2026-04-16 | ₹200.00 | ₹200.00 | ₹189.75 | ₹192.55 | 40,315 |
| 2026-04-15 | ₹190.00 | ₹204.40 | ₹190.00 | ₹194.65 | 24,448 |
| 2026-04-13 | ₹182.00 | ₹193.00 | ₹173.60 | ₹189.15 | 26,889 |
| 2026-04-10 | ₹195.00 | ₹195.00 | ₹186.00 | ₹189.15 | 33,341 |
| 2026-04-09 | ₹198.90 | ₹201.00 | ₹190.00 | ₹191.60 | 15,369 |
| 2026-04-08 | ₹204.75 | ₹207.00 | ₹194.00 | ₹196.00 | 105,960 |
| 2026-04-07 | ₹175.00 | ₹194.00 | ₹171.70 | ₹190.05 | 108,881 |
| 2026-04-06 | ₹164.00 | ₹174.45 | ₹160.00 | ₹171.70 | 59,206 |
| 2026-04-02 | ₹160.20 | ₹166.80 | ₹154.25 | ₹163.25 | 33,950 |
| 2026-04-01 | ₹151.50 | ₹164.50 | ₹151.50 | ₹162.45 | 61,545 |
| 2026-03-30 | ₹142.00 | ₹157.85 | ₹142.00 | ₹146.25 | 140,455 |
| 2026-03-27 | ₹161.00 | ₹162.00 | ₹142.25 | ₹147.55 | 88,697 |
| 2026-03-25 | ₹162.30 | ₹169.00 | ₹156.00 | ₹158.60 | 74,742 |
| 2026-03-24 | ₹167.95 | ₹172.00 | ₹163.00 | ₹165.50 | 32,632 |
| 2026-03-23 | ₹168.00 | ₹169.90 | ₹155.25 | ₹159.85 | 71,650 |
| 2026-03-20 | ₹169.55 | ₹174.00 | ₹165.00 | ₹169.00 | 28,365 |
| 2026-03-19 | ₹168.75 | ₹173.75 | ₹162.40 | ₹169.60 | 60,746 |
| 2026-03-18 | ₹174.00 | ₹175.50 | ₹170.00 | ₹170.75 | 34,747 |
| 2026-03-17 | ₹175.50 | ₹180.00 | ₹168.70 | ₹169.90 | 39,120 |
| 2026-03-16 | ₹172.30 | ₹177.50 | ₹170.30 | ₹171.75 | 26,893 |
| 2026-03-13 | ₹181.00 | ₹181.00 | ₹172.00 | ₹174.65 | 32,741 |
| 2026-03-12 | ₹177.50 | ₹182.00 | ₹171.50 | ₹180.80 | 23,601 |
| 2026-03-11 | ₹182.25 | ₹185.00 | ₹176.00 | ₹177.80 | 30,206 |
| 2026-03-10 | ₹185.90 | ₹187.90 | ₹175.95 | ₹182.10 | 45,791 |
| 2026-03-09 | ₹185.25 | ₹185.95 | ₹175.20 | ₹180.00 | 34,266 |
| 2026-03-06 | ₹190.85 | ₹190.85 | ₹184.50 | ₹186.15 | 26,842 |
| 2026-03-05 | ₹191.90 | ₹192.00 | ₹185.25 | ₹187.95 | 40,577 |
| 2026-03-04 | ₹171.15 | ₹191.10 | ₹171.15 | ₹187.55 | 115,466 |
| 2026-03-02 | ₹189.00 | ₹189.00 | ₹160.30 | ₹176.30 | 98,642 |
| 2026-02-27 | ₹191.00 | ₹198.00 | ₹190.00 | ₹192.40 | 61,378 |
| 2026-02-26 | ₹185.15 | ₹191.20 | ₹185.15 | ₹190.10 | 26,768 |
| 2026-02-25 | ₹191.25 | ₹196.55 | ₹181.05 | ₹185.00 | 29,374 |
| 2026-02-24 | ₹194.90 | ₹198.00 | ₹188.05 | ₹190.40 | 58,431 |
| 2026-02-23 | ₹188.00 | ₹205.00 | ₹188.00 | ₹194.75 | 158,120 |
| 2026-02-20 | ₹178.95 | ₹188.00 | ₹171.10 | ₹183.25 | 107,557 |
| 2026-02-19 | ₹169.00 | ₹184.00 | ₹165.40 | ₹176.50 | 103,609 |
| 2026-02-18 | ₹165.35 | ₹173.80 | ₹164.50 | ₹166.40 | 28,111 |
| 2026-02-17 | ₹170.80 | ₹171.00 | ₹164.10 | ₹165.80 | 22,991 |
| 2026-02-16 | ₹165.05 | ₹171.25 | ₹163.50 | ₹168.65 | 31,615 |
| 2026-02-13 | ₹167.60 | ₹173.75 | ₹167.60 | ₹171.90 | 32,631 |
| 2026-02-12 | ₹174.65 | ₹174.65 | ₹169.00 | ₹170.50 | 30,868 |
| 2026-02-11 | ₹173.50 | ₹173.50 | ₹167.05 | ₹169.65 | 32,515 |
| 2026-02-10 | ₹168.50 | ₹173.20 | ₹168.50 | ₹170.30 | 28,182 |
| 2026-02-09 | ₹179.00 | ₹179.00 | ₹166.10 | ₹169.25 | 26,183 |
| 2026-02-06 | ₹169.65 | ₹174.20 | ₹167.00 | ₹173.25 | 13,036 |
| 2026-02-05 | ₹174.00 | ₹174.00 | ₹168.50 | ₹169.05 | 21,303 |
| 2026-02-04 | ₹177.50 | ₹177.50 | ₹168.90 | ₹171.15 | 23,931 |
| 2026-02-03 | ₹180.00 | ₹183.00 | ₹173.25 | ₹173.95 | 25,609 |
| 2026-02-02 | ₹178.80 | ₹178.80 | ₹168.00 | ₹169.30 | 22,480 |
| 2026-02-01 | ₹174.80 | ₹180.00 | ₹168.10 | ₹173.60 | 44,046 |
| 2026-01-30 | ₹169.00 | ₹172.25 | ₹165.00 | ₹169.55 | 20,821 |
| 2026-01-29 | ₹169.15 | ₹174.15 | ₹165.00 | ₹169.75 | 37,224 |
| 2026-01-28 | ₹169.80 | ₹173.00 | ₹166.00 | ₹169.15 | 19,352 |
| 2026-01-27 | ₹171.60 | ₹177.00 | ₹163.00 | ₹166.90 | 22,900 |
| 2026-01-23 | ₹181.80 | ₹181.80 | ₹169.05 | ₹170.45 | 19,719 |
| 2026-01-22 | ₹173.20 | ₹181.60 | ₹172.50 | ₹174.40 | 24,343 |
| 2026-01-21 | ₹176.25 | ₹185.00 | ₹167.60 | ₹170.80 | 31,137 |
| 2026-01-20 | ₹187.00 | ₹188.75 | ₹176.00 | ₹178.75 | 31,182 |
| 2026-01-19 | ₹188.95 | ₹191.00 | ₹181.30 | ₹185.65 | 15,775 |
| 2026-01-16 | ₹197.00 | ₹203.60 | ₹187.00 | ₹188.95 | 30,231 |
| 2026-01-14 | ₹191.95 | ₹196.95 | ₹191.10 | ₹195.15 | 14,647 |
| 2026-01-13 | ₹186.00 | ₹193.05 | ₹186.00 | ₹191.95 | 12,329 |
| 2026-01-12 | ₹191.00 | ₹194.40 | ₹184.00 | ₹187.70 | 17,604 |
| 2026-01-09 | ₹199.90 | ₹199.90 | ₹187.90 | ₹189.90 | 23,274 |
| 2026-01-08 | ₹199.50 | ₹205.00 | ₹195.00 | ₹195.60 | 25,706 |
| 2026-01-07 | ₹199.40 | ₹204.45 | ₹196.40 | ₹199.50 | 42,326 |
| 2026-01-06 | ₹211.90 | ₹213.00 | ₹200.00 | ₹203.15 | 37,445 |
| 2026-01-05 | ₹205.00 | ₹213.00 | ₹203.10 | ₹209.50 | 32,605 |
| 2026-01-02 | ₹204.55 | ₹208.95 | ₹200.20 | ₹202.75 | 21,378 |
| 2026-01-01 | ₹203.65 | ₹209.50 | ₹202.00 | ₹205.95 | 9,443 |
POCL Enterprises Share Price Performance Analysis (Jun 2015 - May 2026)
POEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.45%
₹205.95 → ₹176.20
Year to Date
Price Volatility
6.82%
Low Volatility
Year to Date
Average Daily Volume
41,915
Year to Date Average
BSE Exchange
POCL Enterprises Share Price History – Frequently Asked Questions
Common questions about POEL historical data and records. Examine POEL quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of POCL Enterprises (POEL)?
The all-time high share price of POCL Enterprises was ₹290.0 recorded on August 11, 2025 on the BSE exchange.
What is the all-time low share price of POCL Enterprises (POEL)?
The all-time low share price of POCL Enterprises was ₹2.85 recorded on April 07, 2020 on the BSE exchange.
How can I download POEL historical share price data?
You can download POCL Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for POEL shares?
The highest trading volume day for POCL Enterprises was 11,435,540 shares traded on August 27, 2015 on the BSE exchange, with share price at ₹8.4.