Price Data Selection & Download
Pokarna Share Price All Time Records & Statistics (Jul 2016 - May 2026)
2436 daily OHLCV records on NSE from July 2016 to May 2026. For live price, key ratios and fundamentals, see Pokarna stock price NSE.
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
Share Price History Data (Jul 2016 - May 2026)
POKARNA daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹795.00 | ₹828.00 | ₹780.80 | ₹800.70 | 146,034 |
| 2026-05-27 | ₹830.00 | ₹842.45 | ₹810.00 | ₹813.70 | 118,298 |
| 2026-05-26 | ₹862.00 | ₹866.45 | ₹822.00 | ₹836.15 | 115,208 |
| 2026-05-25 | ₹845.90 | ₹888.00 | ₹840.00 | ₹854.60 | 91,797 |
| 2026-05-22 | ₹823.00 | ₹838.60 | ₹810.15 | ₹834.10 | 47,666 |
| 2026-05-21 | ₹826.00 | ₹840.95 | ₹820.05 | ₹823.15 | 67,475 |
| 2026-05-20 | ₹839.70 | ₹860.20 | ₹819.40 | ₹824.25 | 49,909 |
| 2026-05-19 | ₹839.35 | ₹852.95 | ₹831.60 | ₹846.10 | 19,141 |
| 2026-05-18 | ₹816.60 | ₹837.10 | ₹810.90 | ₹831.05 | 24,397 |
| 2026-05-15 | ₹835.60 | ₹855.40 | ₹832.00 | ₹834.20 | 15,804 |
| 2026-05-14 | ₹833.65 | ₹860.00 | ₹833.65 | ₹841.30 | 32,559 |
| 2026-05-13 | ₹819.00 | ₹852.00 | ₹814.00 | ₹839.05 | 37,867 |
| 2026-05-12 | ₹875.00 | ₹875.00 | ₹811.50 | ₹828.95 | 33,905 |
| 2026-05-11 | ₹884.00 | ₹884.00 | ₹857.55 | ₹863.10 | 39,082 |
| 2026-05-08 | ₹890.00 | ₹900.45 | ₹882.15 | ₹884.70 | 21,267 |
| 2026-05-07 | ₹895.00 | ₹910.05 | ₹889.65 | ₹894.00 | 47,165 |
| 2026-05-06 | ₹859.10 | ₹910.75 | ₹859.10 | ₹889.65 | 177,483 |
| 2026-05-05 | ₹860.00 | ₹878.35 | ₹851.00 | ₹859.10 | 53,135 |
| 2026-05-04 | ₹873.30 | ₹897.95 | ₹854.75 | ₹864.10 | 52,229 |
| 2026-04-30 | ₹885.00 | ₹885.00 | ₹863.00 | ₹871.20 | 35,150 |
| 2026-04-29 | ₹909.00 | ₹919.80 | ₹874.55 | ₹881.30 | 102,799 |
| 2026-04-28 | ₹912.10 | ₹916.90 | ₹903.55 | ₹910.00 | 28,503 |
| 2026-04-27 | ₹915.00 | ₹918.95 | ₹908.00 | ₹912.05 | 31,984 |
| 2026-04-24 | ₹919.75 | ₹922.80 | ₹895.55 | ₹903.15 | 45,071 |
| 2026-04-23 | ₹931.00 | ₹936.95 | ₹911.20 | ₹915.35 | 52,354 |
| 2026-04-22 | ₹939.00 | ₹941.00 | ₹931.00 | ₹933.65 | 68,746 |
| 2026-04-21 | ₹908.75 | ₹954.40 | ₹906.85 | ₹929.30 | 412,847 |
| 2026-04-20 | ₹932.10 | ₹939.00 | ₹904.85 | ₹908.75 | 78,627 |
| 2026-04-17 | ₹933.40 | ₹990.00 | ₹915.55 | ₹927.45 | 288,694 |
| 2026-04-16 | ₹914.00 | ₹935.00 | ₹900.10 | ₹922.50 | 115,321 |
| 2026-04-15 | ₹910.00 | ₹925.90 | ₹891.90 | ₹901.55 | 56,842 |
| 2026-04-13 | ₹880.30 | ₹908.80 | ₹870.35 | ₹888.20 | 62,439 |
| 2026-04-10 | ₹901.00 | ₹918.05 | ₹889.70 | ₹896.40 | 54,279 |
| 2026-04-09 | ₹934.00 | ₹938.95 | ₹879.40 | ₹888.75 | 104,502 |
| 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 - May 2026)
POKARNA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.68%
₹840.05 → ₹800.70
Year to Date
Price Volatility
10.68%
Low Volatility
Year to Date
Average Daily Volume
210,407
Year to Date Average
NSE Exchange
Pokarna Share Price History – Frequently Asked Questions
Common questions about POKARNA historical data and records. Examine POKARNA quarterly results for recent quarterly revenue, profit and EPS trends.
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.