Price Data Selection & Download
Pondy Oxides & Chemical Share Price All Time Records & Statistics (Apr 2016 - Jul 2026)
947 daily OHLCV records on NSE from April 2016 to July 2026. For live price, key ratios and fundamentals, see Pondy Oxides & Chemical screener.
Share Price All Time High
₹1619.00
May 14, 2026
NSE Exchange
Share Price All Time Low
₹2.40
March 22, 2019
NSE Exchange
Highest Volume Trading Day
4,287,876
July 24, 2024 • ₹615.30
NSE Exchange
Share Price History Data (Apr 2016 - Jul 2026)
POCL daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹1410.00 | ₹1428.00 | ₹1394.00 | ₹1420.40 | 339,505 |
| 2026-07-02 | ₹1389.90 | ₹1402.90 | ₹1374.30 | ₹1390.00 | 193,751 |
| 2026-07-01 | ₹1379.80 | ₹1397.00 | ₹1358.60 | ₹1373.70 | 272,289 |
| 2026-06-30 | ₹1322.00 | ₹1392.90 | ₹1303.60 | ₹1374.90 | 583,654 |
| 2026-06-29 | ₹1304.90 | ₹1329.00 | ₹1258.00 | ₹1304.40 | 1,729,842 |
| 2026-06-25 | ₹1365.00 | ₹1365.00 | ₹1303.90 | ₹1317.30 | 160,657 |
| 2026-06-24 | ₹1367.40 | ₹1379.00 | ₹1340.80 | ₹1352.20 | 130,173 |
| 2026-06-23 | ₹1370.00 | ₹1388.00 | ₹1341.50 | ₹1353.90 | 254,684 |
| 2026-06-22 | ₹1349.70 | ₹1381.00 | ₹1347.80 | ₹1370.90 | 167,706 |
| 2026-06-19 | ₹1321.70 | ₹1367.30 | ₹1309.00 | ₹1343.00 | 272,358 |
| 2026-06-18 | ₹1347.30 | ₹1355.00 | ₹1315.50 | ₹1322.10 | 113,638 |
| 2026-06-17 | ₹1319.00 | ₹1351.50 | ₹1306.10 | ₹1333.30 | 264,133 |
| 2026-06-16 | ₹1299.70 | ₹1317.00 | ₹1276.00 | ₹1307.20 | 217,934 |
| 2026-06-15 | ₹1299.00 | ₹1301.90 | ₹1270.70 | ₹1285.60 | 221,648 |
| 2026-06-12 | ₹1200.00 | ₹1275.80 | ₹1193.50 | ₹1263.60 | 385,339 |
| 2026-06-11 | ₹1206.00 | ₹1214.90 | ₹1177.20 | ₹1183.40 | 155,603 |
| 2026-06-10 | ₹1234.10 | ₹1244.80 | ₹1210.00 | ₹1215.10 | 118,266 |
| 2026-06-09 | ₹1230.20 | ₹1248.20 | ₹1217.60 | ₹1234.10 | 172,267 |
| 2026-06-08 | ₹1275.20 | ₹1284.00 | ₹1220.40 | ₹1229.80 | 183,259 |
| 2026-06-05 | ₹1306.00 | ₹1315.00 | ₹1281.40 | ₹1286.40 | 190,062 |
| 2026-06-04 | ₹1315.10 | ₹1339.40 | ₹1297.90 | ₹1305.10 | 152,072 |
| 2026-06-03 | ₹1345.00 | ₹1365.00 | ₹1294.80 | ₹1315.90 | 350,847 |
| 2026-06-02 | ₹1284.70 | ₹1346.70 | ₹1284.00 | ₹1337.40 | 380,385 |
| 2026-06-01 | ₹1300.00 | ₹1328.00 | ₹1264.10 | ₹1290.20 | 512,355 |
| 2026-05-29 | ₹1315.20 | ₹1349.40 | ₹1274.50 | ₹1285.30 | 588,789 |
| 2026-05-27 | ₹1390.00 | ₹1390.00 | ₹1271.20 | ₹1305.20 | 1,819,777 |
| 2026-05-26 | ₹1501.50 | ₹1535.00 | ₹1375.80 | ₹1394.00 | 861,869 |
| 2026-05-25 | ₹1502.00 | ₹1556.00 | ₹1476.10 | ₹1507.50 | 360,072 |
| 2026-05-22 | ₹1448.40 | ₹1514.60 | ₹1440.60 | ₹1482.20 | 253,918 |
| 2026-05-21 | ₹1480.00 | ₹1480.00 | ₹1422.30 | ₹1448.40 | 316,304 |
| 2026-05-20 | ₹1517.80 | ₹1544.30 | ₹1436.40 | ₹1457.40 | 405,673 |
| 2026-05-19 | ₹1547.00 | ₹1605.20 | ₹1518.00 | ₹1529.80 | 572,932 |
| 2026-05-18 | ₹1544.80 | ₹1580.00 | ₹1489.30 | ₹1537.50 | 563,914 |
| 2026-05-15 | ₹1554.50 | ₹1597.00 | ₹1521.40 | ₹1544.80 | 488,865 |
| 2026-05-14 | ₹1480.00 | ₹1619.00 | ₹1477.30 | ₹1544.50 | 1,644,399 |
| 2026-05-13 | ₹1300.50 | ₹1474.40 | ₹1300.50 | ₹1460.00 | 972,162 |
| 2026-05-12 | ₹1393.10 | ₹1393.10 | ₹1310.30 | ₹1320.40 | 254,174 |
| 2026-05-11 | ₹1421.30 | ₹1448.00 | ₹1378.00 | ₹1383.00 | 190,597 |
| 2026-05-08 | ₹1445.00 | ₹1480.00 | ₹1414.90 | ₹1431.50 | 341,838 |
| 2026-05-07 | ₹1399.90 | ₹1448.00 | ₹1394.10 | ₹1436.30 | 378,979 |
| 2026-05-06 | ₹1396.90 | ₹1403.20 | ₹1364.50 | ₹1389.20 | 147,581 |
| 2026-05-05 | ₹1378.00 | ₹1419.90 | ₹1362.10 | ₹1384.80 | 293,766 |
| 2026-05-04 | ₹1404.90 | ₹1408.00 | ₹1349.00 | ₹1374.00 | 330,546 |
| 2026-04-30 | ₹1324.30 | ₹1387.90 | ₹1305.10 | ₹1377.80 | 757,742 |
| 2026-04-29 | ₹1247.00 | ₹1325.90 | ₹1234.60 | ₹1318.00 | 681,031 |
| 2026-04-28 | ₹1241.00 | ₹1248.60 | ₹1228.20 | ₹1234.20 | 134,587 |
| 2026-04-27 | ₹1209.30 | ₹1244.50 | ₹1200.60 | ₹1233.90 | 177,660 |
| 2026-04-24 | ₹1215.00 | ₹1222.50 | ₹1177.90 | ₹1207.10 | 130,416 |
| 2026-04-23 | ₹1190.00 | ₹1232.80 | ₹1174.00 | ₹1206.90 | 213,356 |
| 2026-04-22 | ₹1179.00 | ₹1197.50 | ₹1163.60 | ₹1192.70 | 106,114 |
| 2026-04-21 | ₹1187.30 | ₹1208.80 | ₹1172.00 | ₹1177.50 | 116,438 |
| 2026-04-20 | ₹1248.90 | ₹1248.90 | ₹1181.60 | ₹1187.30 | 171,249 |
| 2026-04-17 | ₹1260.70 | ₹1269.00 | ₹1229.10 | ₹1238.80 | 172,003 |
| 2026-04-16 | ₹1215.10 | ₹1263.00 | ₹1212.00 | ₹1249.90 | 329,506 |
| 2026-04-15 | ₹1197.00 | ₹1224.00 | ₹1197.00 | ₹1209.10 | 181,889 |
| 2026-04-13 | ₹1166.00 | ₹1182.10 | ₹1143.40 | ₹1176.10 | 127,161 |
| 2026-04-10 | ₹1165.00 | ₹1204.00 | ₹1161.00 | ₹1191.80 | 176,691 |
| 2026-04-09 | ₹1175.00 | ₹1188.30 | ₹1144.90 | ₹1159.50 | 141,587 |
| 2026-04-08 | ₹1162.00 | ₹1170.00 | ₹1132.00 | ₹1163.00 | 188,223 |
| 2026-04-07 | ₹1089.90 | ₹1123.00 | ₹1085.00 | ₹1101.60 | 182,763 |
| 2026-04-06 | ₹1090.00 | ₹1103.10 | ₹1055.50 | ₹1095.30 | 123,295 |
| 2026-04-02 | ₹1060.00 | ₹1096.00 | ₹1053.70 | ₹1084.60 | 123,670 |
| 2026-04-01 | ₹1060.00 | ₹1108.60 | ₹1039.90 | ₹1099.90 | 174,782 |
| 2026-03-30 | ₹1060.00 | ₹1077.00 | ₹1002.00 | ₹1011.20 | 183,556 |
| 2026-03-27 | ₹1085.00 | ₹1126.30 | ₹1056.00 | ₹1073.10 | 269,437 |
| 2026-03-25 | ₹1090.00 | ₹1131.90 | ₹1073.20 | ₹1100.90 | 256,231 |
| 2026-03-24 | ₹1031.20 | ₹1071.90 | ₹1008.00 | ₹1062.40 | 226,088 |
| 2026-03-23 | ₹1027.00 | ₹1059.00 | ₹980.50 | ₹1022.90 | 246,645 |
| 2026-03-20 | ₹1030.50 | ₹1076.40 | ₹1030.50 | ₹1049.40 | 169,655 |
| 2026-03-19 | ₹1055.00 | ₹1060.00 | ₹1013.20 | ₹1029.80 | 135,547 |
| 2026-03-18 | ₹1040.30 | ₹1086.30 | ₹1040.30 | ₹1074.10 | 123,171 |
| 2026-03-17 | ₹1055.70 | ₹1061.80 | ₹1030.00 | ₹1035.40 | 121,711 |
| 2026-03-16 | ₹1053.40 | ₹1060.00 | ₹1016.70 | ₹1040.70 | 153,468 |
| 2026-03-13 | ₹1101.00 | ₹1107.10 | ₹1049.50 | ₹1053.40 | 141,831 |
| 2026-03-12 | ₹1080.00 | ₹1132.50 | ₹1075.10 | ₹1104.00 | 122,127 |
| 2026-03-11 | ₹1088.30 | ₹1122.90 | ₹1088.30 | ₹1097.90 | 156,566 |
| 2026-03-10 | ₹1073.90 | ₹1088.40 | ₹1059.50 | ₹1082.90 | 212,894 |
| 2026-03-09 | ₹1050.10 | ₹1074.40 | ₹1031.30 | ₹1048.30 | 156,013 |
| 2026-03-06 | ₹1086.40 | ₹1099.00 | ₹1070.10 | ₹1074.40 | 104,504 |
| 2026-03-05 | ₹1072.30 | ₹1104.60 | ₹1049.10 | ₹1080.20 | 177,830 |
| 2026-03-04 | ₹1070.00 | ₹1100.00 | ₹1055.00 | ₹1071.20 | 158,470 |
| 2026-03-02 | ₹1077.20 | ₹1128.40 | ₹1076.60 | ₹1103.00 | 180,501 |
| 2026-02-27 | ₹1161.00 | ₹1164.40 | ₹1121.30 | ₹1146.00 | 205,538 |
| 2026-02-26 | ₹1156.00 | ₹1189.60 | ₹1151.10 | ₹1164.50 | 232,583 |
| 2026-02-25 | ₹1120.00 | ₹1167.10 | ₹1120.00 | ₹1152.90 | 229,274 |
| 2026-02-24 | ₹1143.70 | ₹1147.70 | ₹1077.00 | ₹1115.00 | 325,848 |
| 2026-02-23 | ₹1177.80 | ₹1189.50 | ₹1131.70 | ₹1147.80 | 202,009 |
| 2026-02-20 | ₹1162.70 | ₹1185.30 | ₹1155.70 | ₹1167.60 | 161,796 |
| 2026-02-19 | ₹1200.00 | ₹1219.40 | ₹1185.00 | ₹1186.60 | 121,416 |
| 2026-02-18 | ₹1199.80 | ₹1223.90 | ₹1183.10 | ₹1195.40 | 186,423 |
| 2026-02-17 | ₹1197.00 | ₹1208.50 | ₹1189.10 | ₹1192.00 | 98,773 |
| 2026-02-16 | ₹1192.00 | ₹1214.00 | ₹1177.90 | ₹1192.80 | 133,054 |
| 2026-02-13 | ₹1220.80 | ₹1221.80 | ₹1186.30 | ₹1192.40 | 124,250 |
| 2026-02-12 | ₹1246.20 | ₹1249.80 | ₹1213.00 | ₹1222.50 | 161,067 |
| 2026-02-11 | ₹1267.90 | ₹1269.70 | ₹1215.30 | ₹1240.00 | 230,344 |
| 2026-02-10 | ₹1286.40 | ₹1295.00 | ₹1252.30 | ₹1259.80 | 140,893 |
| 2026-02-09 | ₹1220.30 | ₹1280.00 | ₹1217.10 | ₹1274.90 | 211,056 |
| 2026-02-06 | ₹1236.00 | ₹1254.50 | ₹1197.10 | ₹1201.60 | 193,209 |
| 2026-02-05 | ₹1302.80 | ₹1310.30 | ₹1241.70 | ₹1249.60 | 214,505 |
| 2026-02-04 | ₹1322.50 | ₹1334.40 | ₹1294.60 | ₹1305.80 | 163,476 |
| 2026-02-03 | ₹1243.70 | ₹1327.00 | ₹1230.10 | ₹1309.40 | 604,047 |
| 2026-02-02 | ₹1187.00 | ₹1210.00 | ₹1151.50 | ₹1192.80 | 275,925 |
| 2026-02-01 | ₹1200.00 | ₹1213.90 | ₹1164.10 | ₹1191.20 | 146,085 |
| 2026-01-30 | ₹1236.00 | ₹1255.00 | ₹1170.00 | ₹1192.00 | 477,757 |
| 2026-01-29 | ₹1274.00 | ₹1300.00 | ₹1165.50 | ₹1249.20 | 993,692 |
| 2026-01-28 | ₹1335.00 | ₹1379.70 | ₹1248.20 | ₹1266.60 | 719,128 |
| 2026-01-27 | ₹1296.00 | ₹1338.00 | ₹1266.00 | ₹1321.60 | 265,528 |
| 2026-01-23 | ₹1334.80 | ₹1366.30 | ₹1277.10 | ₹1285.50 | 236,640 |
| 2026-01-22 | ₹1283.20 | ₹1338.90 | ₹1283.20 | ₹1320.60 | 250,138 |
| 2026-01-21 | ₹1290.00 | ₹1309.00 | ₹1245.00 | ₹1275.20 | 293,203 |
| 2026-01-20 | ₹1376.30 | ₹1388.00 | ₹1277.00 | ₹1289.10 | 404,531 |
| 2026-01-19 | ₹1394.10 | ₹1430.00 | ₹1372.80 | ₹1377.70 | 128,409 |
| 2026-01-16 | ₹1457.80 | ₹1466.00 | ₹1401.00 | ₹1407.60 | 144,831 |
| 2026-01-14 | ₹1390.00 | ₹1497.70 | ₹1387.80 | ₹1443.60 | 680,910 |
| 2026-01-13 | ₹1369.80 | ₹1396.20 | ₹1337.70 | ₹1385.90 | 294,650 |
| 2026-01-12 | ₹1381.90 | ₹1390.40 | ₹1321.20 | ₹1362.70 | 362,236 |
| 2026-01-09 | ₹1440.00 | ₹1451.00 | ₹1380.40 | ₹1401.20 | 322,695 |
| 2026-01-08 | ₹1480.00 | ₹1480.70 | ₹1445.50 | ₹1450.00 | 219,946 |
| 2026-01-07 | ₹1528.80 | ₹1529.90 | ₹1475.10 | ₹1479.70 | 227,521 |
| 2026-01-06 | ₹1484.80 | ₹1523.00 | ₹1440.00 | ₹1514.60 | 421,226 |
| 2026-01-05 | ₹1539.10 | ₹1578.00 | ₹1462.30 | ₹1473.90 | 436,844 |
| 2026-01-02 | ₹1518.90 | ₹1544.40 | ₹1502.00 | ₹1539.10 | 286,972 |
| 2026-01-01 | ₹1454.70 | ₹1554.20 | ₹1452.50 | ₹1518.90 | 839,759 |
Pondy Oxides & Chemical Share Price Performance Analysis (Apr 2016 - Jul 2026)
POCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.48%
₹1518.90 → ₹1420.40
Year to Date
Price Volatility
10.89%
Low Volatility
Year to Date
Average Daily Volume
312,058
Year to Date Average
NSE Exchange
Pondy Oxides & Chemical Share Price History – Frequently Asked Questions
Common questions about POCL historical data and records. Examine Pondy Oxides & Chemical quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Pondy Oxides & Chemical (POCL)?
The all-time high share price of Pondy Oxides & Chemical was ₹1619.0 recorded on May 14, 2026 on the NSE exchange.
What is the all-time low share price of Pondy Oxides & Chemical (POCL)?
The all-time low share price of Pondy Oxides & Chemical was ₹2.4 recorded on March 22, 2019 on the NSE exchange.
How can I download POCL historical share price data?
You can download Pondy Oxides & Chemical 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 POCL shares?
The highest trading volume day for Pondy Oxides & Chemical was 4,287,876 shares traded on July 24, 2024 on the NSE exchange, with share price at ₹615.3.