Pokarna Share Price All Time Records & Statistics (Jul 2016 - Apr 2026)
Comprehensive analysis of POKARNA historical performance from NSE exchange
Share Price All Time High
₹1451.65
February 04, 2025
NSE Exchange
Share Price All Time Low
₹45.70
March 26, 2020
NSE Exchange
Highest Volume Trading Day
5,777,993
February 05, 2026 • ₹1106.95
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Pokarna (POKARNA) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jul 2016 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-08 | ₹950.00 | ₹950.90 | ₹918.20 | ₹921.15 | 52,191 |
| 2026-04-07 | ₹895.00 | ₹908.00 | ₹880.05 | ₹900.25 | 43,832 |
| 2026-04-06 | ₹884.00 | ₹907.75 | ₹860.85 | ₹896.70 | 57,485 |
| 2026-04-02 | ₹838.00 | ₹875.00 | ₹838.00 | ₹870.45 | 41,622 |
| 2026-04-01 | ₹875.00 | ₹904.95 | ₹855.00 | ₹869.70 | 78,727 |
| 2026-03-30 | ₹874.40 | ₹880.00 | ₹818.00 | ₹830.65 | 85,085 |
| 2026-03-27 | ₹923.40 | ₹935.90 | ₹875.50 | ₹887.75 | 103,964 |
| 2026-03-25 | ₹880.35 | ₹966.75 | ₹880.35 | ₹923.40 | 211,581 |
| 2026-03-24 | ₹813.40 | ₹879.90 | ₹795.15 | ₹878.90 | 188,922 |
| 2026-03-23 | ₹810.00 | ₹822.00 | ₹791.65 | ₹799.95 | 83,212 |
| 2026-03-20 | ₹840.65 | ₹859.90 | ₹822.20 | ₹828.20 | 40,339 |
| 2026-03-19 | ₹850.10 | ₹853.80 | ₹828.55 | ₹835.65 | 29,488 |
| 2026-03-18 | ₹859.00 | ₹889.20 | ₹854.05 | ₹864.60 | 48,936 |
| 2026-03-17 | ₹858.00 | ₹865.80 | ₹851.15 | ₹859.35 | 39,089 |
| 2026-03-16 | ₹841.00 | ₹880.00 | ₹822.05 | ₹859.15 | 67,691 |
| 2026-03-13 | ₹873.75 | ₹879.40 | ₹845.20 | ₹854.15 | 67,570 |
| 2026-03-12 | ₹897.00 | ₹897.00 | ₹868.00 | ₹883.75 | 43,198 |
| 2026-03-11 | ₹890.00 | ₹913.80 | ₹880.00 | ₹902.50 | 48,708 |
| 2026-03-10 | ₹885.00 | ₹896.95 | ₹873.00 | ₹887.05 | 33,329 |
| 2026-03-09 | ₹885.00 | ₹885.00 | ₹845.55 | ₹871.05 | 54,144 |
| 2026-03-06 | ₹874.45 | ₹921.00 | ₹872.00 | ₹896.80 | 87,365 |
| 2026-03-05 | ₹880.00 | ₹896.00 | ₹856.90 | ₹873.60 | 41,919 |
| 2026-03-04 | ₹895.00 | ₹895.00 | ₹864.50 | ₹873.75 | 65,224 |
| 2026-03-02 | ₹867.00 | ₹894.00 | ₹841.00 | ₹891.95 | 90,039 |
| 2026-02-27 | ₹920.00 | ₹940.85 | ₹901.10 | ₹906.80 | 64,011 |
| 2026-02-26 | ₹929.90 | ₹951.85 | ₹908.95 | ₹919.45 | 65,145 |
| 2026-02-25 | ₹934.00 | ₹950.00 | ₹908.10 | ₹919.95 | 76,354 |
| 2026-02-24 | ₹987.90 | ₹998.90 | ₹921.40 | ₹934.80 | 126,338 |
| 2026-02-23 | ₹1030.00 | ₹1031.30 | ₹963.10 | ₹979.50 | 134,997 |
| 2026-02-20 | ₹1048.55 | ₹1069.00 | ₹1000.20 | ₹1003.70 | 117,087 |
| 2026-02-19 | ₹1060.05 | ₹1082.95 | ₹1031.00 | ₹1042.35 | 82,004 |
| 2026-02-18 | ₹1108.00 | ₹1125.00 | ₹1064.05 | ₹1072.65 | 201,610 |
| 2026-02-17 | ₹1080.00 | ₹1105.00 | ₹1062.50 | ₹1089.35 | 146,170 |
| 2026-02-16 | ₹1082.80 | ₹1110.00 | ₹1059.70 | ₹1069.75 | 118,745 |
| 2026-02-13 | ₹1074.00 | ₹1135.00 | ₹1052.50 | ₹1082.80 | 399,533 |
| 2026-02-12 | ₹1024.50 | ₹1129.95 | ₹1020.20 | ₹1090.40 | 540,125 |
| 2026-02-11 | ₹1120.25 | ₹1120.25 | ₹1023.70 | ₹1050.85 | 255,831 |
| 2026-02-10 | ₹1111.00 | ₹1146.00 | ₹1070.10 | ₹1100.65 | 980,944 |
| 2026-02-09 | ₹1049.00 | ₹1115.15 | ₹1015.00 | ₹1115.15 | 503,650 |
| 2026-02-06 | ₹1072.50 | ₹1082.65 | ₹1011.60 | ₹1013.80 | 1,322,065 |
| 2026-02-05 | ₹975.00 | ₹1146.20 | ₹975.00 | ₹1106.95 | 5,777,993 |
| 2026-02-04 | ₹900.00 | ₹994.70 | ₹889.00 | ₹955.20 | 4,237,272 |
| 2026-02-03 | ₹873.05 | ₹873.05 | ₹873.05 | ₹873.05 | 81,125 |
| 2026-02-02 | ₹704.45 | ₹732.85 | ₹692.60 | ₹727.55 | 45,739 |
| 2026-02-01 | ₹737.05 | ₹745.85 | ₹695.00 | ₹701.45 | 67,799 |
| 2026-01-30 | ₹750.00 | ₹750.00 | ₹730.00 | ₹733.50 | 28,022 |
| 2026-01-29 | ₹735.65 | ₹764.70 | ₹727.05 | ₹750.95 | 34,160 |
| 2026-01-28 | ₹735.00 | ₹748.90 | ₹727.85 | ₹743.90 | 19,065 |
| 2026-01-27 | ₹735.30 | ₹745.00 | ₹708.35 | ₹733.55 | 32,755 |
| 2026-01-23 | ₹749.05 | ₹749.05 | ₹712.10 | ₹720.90 | 51,496 |
| 2026-01-22 | ₹730.90 | ₹787.90 | ₹730.90 | ₹749.05 | 64,530 |
| 2026-01-21 | ₹707.00 | ₹732.95 | ₹705.90 | ₹723.20 | 49,982 |
| 2026-01-20 | ₹754.90 | ₹754.90 | ₹710.00 | ₹715.55 | 78,478 |
| 2026-01-19 | ₹772.00 | ₹772.00 | ₹740.60 | ₹746.45 | 64,784 |
| 2026-01-16 | ₹769.05 | ₹810.00 | ₹769.05 | ₹778.55 | 69,535 |
| 2026-01-14 | ₹777.05 | ₹782.25 | ₹761.30 | ₹770.35 | 26,972 |
| 2026-01-13 | ₹775.95 | ₹797.50 | ₹773.55 | ₹777.05 | 47,570 |
| 2026-01-12 | ₹735.00 | ₹790.00 | ₹731.00 | ₹779.80 | 99,054 |
| 2026-01-09 | ₹780.00 | ₹788.10 | ₹748.00 | ₹753.50 | 66,984 |
| 2026-01-08 | ₹808.40 | ₹812.45 | ₹777.70 | ₹783.35 | 75,711 |
| 2026-01-07 | ₹813.70 | ₹824.05 | ₹806.00 | ₹808.40 | 34,621 |
| 2026-01-06 | ₹829.15 | ₹831.65 | ₹805.10 | ₹807.25 | 36,863 |
| 2026-01-05 | ₹842.40 | ₹853.35 | ₹825.85 | ₹829.15 | 58,103 |
| 2026-01-02 | ₹840.00 | ₹857.00 | ₹832.15 | ₹845.90 | 72,209 |
| 2026-01-01 | ₹829.90 | ₹844.10 | ₹825.60 | ₹840.05 | 42,647 |
Pokarna Share Price Performance Analysis (Jul 2016 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
+9.65%
₹840.05 → ₹921.15
Year to Date
Price Volatility
12.78%
Low Volatility
Year to Date
Average Daily Volume
278,488
Year to Date Average
NSE Exchange
Related Pages for Pokarna
Additional stock information and data for POKARNA
Pokarna Share Price History – Frequently Asked Questions
Common questions about POKARNA historical data and records
What is the all-time high share price of Pokarna (POKARNA)?
The all-time high share price of Pokarna was ₹1451.65 recorded on February 04, 2025 on the NSE exchange.
What is the all-time low share price of Pokarna (POKARNA)?
The all-time low share price of Pokarna was ₹45.7 recorded on March 26, 2020 on the NSE exchange.
How can I download POKARNA historical share price data?
You can download Pokarna 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 POKARNA shares?
The highest trading volume day for Pokarna was 5,777,993 shares traded on February 05, 2026 on the NSE exchange, with share price at ₹1106.95.