Price Data Selection & Download
Poona Dal & Oil Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3810 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see POONADAL share price screener.
Share Price All Time High
₹113.45
April 29, 2022
BSE Exchange
Share Price All Time Low
₹12.89
April 06, 2009
BSE Exchange
Highest Volume Trading Day
318,891
July 27, 2021 • ₹79.30
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
POONADAL daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹66.50 | ₹66.50 | ₹62.30 | ₹64.32 | 570 |
| 2026-05-26 | ₹66.50 | ₹66.50 | ₹65.00 | ₹66.48 | 271 |
| 2026-05-25 | ₹65.40 | ₹67.29 | ₹65.40 | ₹66.10 | 40 |
| 2026-05-22 | ₹65.00 | ₹66.50 | ₹65.00 | ₹66.40 | 86 |
| 2026-05-21 | ₹66.00 | ₹68.00 | ₹65.03 | ₹65.04 | 196 |
| 2026-05-20 | ₹66.02 | ₹66.35 | ₹62.50 | ₹62.50 | 306 |
| 2026-05-19 | ₹65.44 | ₹66.77 | ₹65.00 | ₹66.02 | 794 |
| 2026-05-18 | ₹66.99 | ₹66.99 | ₹65.01 | ₹66.78 | 285 |
| 2026-05-15 | ₹66.95 | ₹68.70 | ₹65.05 | ₹65.66 | 1,174 |
| 2026-05-14 | ₹66.99 | ₹66.99 | ₹63.42 | ₹64.63 | 1,628 |
| 2026-05-13 | ₹62.10 | ₹67.00 | ₹62.10 | ₹65.00 | 290 |
| 2026-05-12 | ₹64.50 | ₹64.50 | ₹63.95 | ₹63.95 | 423 |
| 2026-05-11 | ₹62.67 | ₹65.97 | ₹62.67 | ₹64.36 | 896 |
| 2026-05-08 | ₹63.00 | ₹67.00 | ₹63.00 | ₹63.80 | 493 |
| 2026-05-07 | ₹63.11 | ₹66.25 | ₹63.11 | ₹64.63 | 843 |
| 2026-05-06 | ₹62.15 | ₹67.00 | ₹62.15 | ₹64.06 | 1,679 |
| 2026-05-05 | ₹65.50 | ₹65.50 | ₹65.00 | ₹65.00 | 169 |
| 2026-05-04 | ₹65.00 | ₹67.99 | ₹63.02 | ₹65.06 | 2,107 |
| 2026-04-30 | ₹67.58 | ₹67.58 | ₹64.53 | ₹65.39 | 1,816 |
| 2026-04-29 | ₹65.26 | ₹67.79 | ₹65.01 | ₹67.38 | 170 |
| 2026-04-28 | ₹66.00 | ₹67.95 | ₹66.00 | ₹66.00 | 135 |
| 2026-04-27 | ₹64.01 | ₹70.00 | ₹64.01 | ₹65.08 | 2,851 |
| 2026-04-24 | ₹67.00 | ₹68.79 | ₹65.01 | ₹67.00 | 1,170 |
| 2026-04-23 | ₹70.70 | ₹70.70 | ₹67.00 | ₹68.85 | 233 |
| 2026-04-22 | ₹62.50 | ₹69.40 | ₹62.50 | ₹65.79 | 6,898 |
| 2026-04-21 | ₹67.12 | ₹69.35 | ₹66.16 | ₹66.79 | 1,039 |
| 2026-04-20 | ₹64.50 | ₹70.00 | ₹64.50 | ₹65.80 | 189 |
| 2026-04-17 | ₹70.00 | ₹70.00 | ₹65.02 | ₹68.00 | 1,157 |
| 2026-04-16 | ₹67.10 | ₹74.90 | ₹67.10 | ₹67.76 | 1,513 |
| 2026-04-15 | ₹72.00 | ₹72.00 | ₹67.00 | ₹67.10 | 2,096 |
| 2026-04-13 | ₹62.50 | ₹73.80 | ₹62.50 | ₹68.16 | 1,002 |
| 2026-04-10 | ₹68.65 | ₹69.90 | ₹68.65 | ₹69.90 | 327 |
| 2026-04-09 | ₹66.32 | ₹71.30 | ₹66.32 | ₹68.99 | 48 |
| 2026-04-08 | ₹65.75 | ₹68.99 | ₹65.75 | ₹66.32 | 236 |
| 2026-04-07 | ₹68.95 | ₹74.00 | ₹64.00 | ₹65.72 | 2,789 |
| 2026-04-06 | ₹63.25 | ₹69.00 | ₹63.25 | ₹63.36 | 883 |
| 2026-04-02 | ₹66.95 | ₹68.35 | ₹62.50 | ₹63.15 | 525 |
| 2026-04-01 | ₹61.40 | ₹68.35 | ₹61.38 | ₹68.29 | 1,473 |
| 2026-03-30 | ₹62.50 | ₹62.99 | ₹60.06 | ₹60.38 | 527 |
| 2026-03-27 | ₹62.10 | ₹63.81 | ₹62.10 | ₹63.50 | 184 |
| 2026-03-25 | ₹65.00 | ₹65.00 | ₹64.00 | ₹64.91 | 381 |
| 2026-03-24 | ₹65.85 | ₹65.85 | ₹65.50 | ₹65.50 | 18 |
| 2026-03-23 | ₹65.65 | ₹68.00 | ₹60.41 | ₹61.00 | 1,588 |
| 2026-03-20 | ₹63.40 | ₹67.89 | ₹63.40 | ₹66.99 | 155 |
| 2026-03-19 | ₹61.58 | ₹69.00 | ₹61.58 | ₹63.26 | 144 |
| 2026-03-18 | ₹70.99 | ₹70.99 | ₹63.15 | ₹64.51 | 1,992 |
| 2026-03-17 | ₹63.41 | ₹68.90 | ₹62.50 | ₹66.98 | 2,088 |
| 2026-03-16 | ₹70.00 | ₹70.00 | ₹63.40 | ₹63.41 | 508 |
| 2026-03-13 | ₹73.30 | ₹73.30 | ₹62.21 | ₹63.10 | 2,727 |
| 2026-03-12 | ₹72.00 | ₹72.05 | ₹61.85 | ₹65.10 | 2,512 |
| 2026-03-11 | ₹68.40 | ₹71.00 | ₹61.00 | ₹70.63 | 1,229 |
| 2026-03-10 | ₹65.10 | ₹65.15 | ₹65.10 | ₹65.10 | 393 |
| 2026-03-09 | ₹66.30 | ₹70.05 | ₹63.16 | ₹65.41 | 1,213 |
| 2026-03-06 | ₹74.60 | ₹74.60 | ₹70.99 | ₹71.47 | 720 |
| 2026-03-05 | ₹78.90 | ₹78.90 | ₹66.01 | ₹72.68 | 3,079 |
| 2026-03-04 | ₹64.69 | ₹67.45 | ₹64.69 | ₹67.20 | 1,544 |
| 2026-03-02 | ₹65.82 | ₹67.45 | ₹64.68 | ₹64.68 | 261 |
| 2026-02-26 | ₹65.50 | ₹66.00 | ₹65.50 | ₹65.50 | 433 |
| 2026-02-25 | ₹63.50 | ₹64.77 | ₹63.50 | ₹64.41 | 28 |
| 2026-02-24 | ₹67.65 | ₹67.65 | ₹64.00 | ₹64.02 | 192 |
| 2026-02-23 | ₹67.45 | ₹69.80 | ₹63.50 | ₹67.72 | 1,177 |
| 2026-02-20 | ₹68.00 | ₹68.85 | ₹66.00 | ₹68.83 | 197 |
| 2026-02-19 | ₹64.16 | ₹69.80 | ₹63.55 | ₹68.93 | 386 |
| 2026-02-18 | ₹63.60 | ₹64.16 | ₹63.50 | ₹64.16 | 225 |
| 2026-02-17 | ₹65.45 | ₹65.95 | ₹65.45 | ₹65.95 | 265 |
| 2026-02-16 | ₹67.53 | ₹68.94 | ₹63.50 | ₹65.47 | 1,336 |
| 2026-02-13 | ₹63.50 | ₹68.90 | ₹63.50 | ₹66.21 | 129 |
| 2026-02-12 | ₹63.12 | ₹63.81 | ₹63.12 | ₹63.50 | 770 |
| 2026-02-11 | ₹65.70 | ₹65.70 | ₹63.00 | ₹63.12 | 2,734 |
| 2026-02-10 | ₹63.10 | ₹66.89 | ₹63.10 | ₹64.41 | 357 |
| 2026-02-09 | ₹62.95 | ₹72.99 | ₹62.95 | ₹63.10 | 3,454 |
| 2026-02-06 | ₹64.65 | ₹64.65 | ₹60.15 | ₹61.10 | 296 |
| 2026-02-05 | ₹63.00 | ₹63.00 | ₹62.99 | ₹62.99 | 13 |
| 2026-02-04 | ₹61.42 | ₹63.00 | ₹60.75 | ₹62.67 | 1,424 |
| 2026-02-03 | ₹63.85 | ₹63.85 | ₹63.00 | ₹63.00 | 136 |
| 2026-02-02 | ₹62.00 | ₹62.00 | ₹60.00 | ₹60.25 | 395 |
| 2026-02-01 | ₹59.01 | ₹63.82 | ₹59.01 | ₹62.00 | 138 |
| 2026-01-30 | ₹63.00 | ₹64.59 | ₹62.00 | ₹63.72 | 363 |
| 2026-01-29 | ₹65.00 | ₹65.00 | ₹62.50 | ₹62.80 | 197 |
| 2026-01-28 | ₹64.90 | ₹64.90 | ₹62.00 | ₹62.93 | 607 |
| 2026-01-27 | ₹60.50 | ₹60.50 | ₹57.19 | ₹59.96 | 779 |
| 2026-01-23 | ₹59.09 | ₹63.97 | ₹59.09 | ₹60.50 | 3,524 |
| 2026-01-22 | ₹65.12 | ₹65.44 | ₹57.00 | ₹59.09 | 13,438 |
| 2026-01-21 | ₹65.70 | ₹68.80 | ₹61.00 | ₹64.80 | 3,120 |
| 2026-01-20 | ₹74.90 | ₹74.90 | ₹65.00 | ₹65.71 | 1,573 |
| 2026-01-19 | ₹66.10 | ₹69.99 | ₹66.10 | ₹66.54 | 1,025 |
| 2026-01-16 | ₹65.01 | ₹67.95 | ₹65.01 | ₹65.22 | 2,317 |
| 2026-01-14 | ₹67.45 | ₹68.95 | ₹65.22 | ₹68.07 | 473 |
| 2026-01-13 | ₹72.00 | ₹73.00 | ₹64.60 | ₹67.40 | 2,108 |
| 2026-01-12 | ₹65.00 | ₹70.85 | ₹65.00 | ₹70.53 | 173 |
| 2026-01-09 | ₹65.66 | ₹68.28 | ₹65.66 | ₹68.25 | 648 |
| 2026-01-08 | ₹67.00 | ₹67.00 | ₹67.00 | ₹67.00 | 94 |
| 2026-01-07 | ₹67.16 | ₹68.20 | ₹66.70 | ₹66.70 | 562 |
| 2026-01-06 | ₹68.21 | ₹68.89 | ₹67.00 | ₹67.16 | 737 |
| 2026-01-05 | ₹67.45 | ₹68.55 | ₹63.10 | ₹67.88 | 1,143 |
| 2026-01-02 | ₹73.00 | ₹73.00 | ₹66.60 | ₹67.45 | 1,255 |
| 2026-01-01 | ₹67.50 | ₹67.50 | ₹67.50 | ₹67.50 | 28 |
Poona Dal & Oil Industries Share Price Performance Analysis (Jan 2008 - May 2026)
POONADAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.71%
₹67.50 → ₹64.32
Year to Date
Price Volatility
3.84%
Low Volatility
Year to Date
Average Daily Volume
1,117
Year to Date Average
BSE Exchange
Poona Dal & Oil Industries Share Price History – Frequently Asked Questions
Common questions about POONADAL historical data and records. Explore POONADAL true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Poona Dal & Oil Industries (POONADAL)?
The all-time high share price of Poona Dal & Oil Industries was ₹113.45 recorded on April 29, 2022 on the BSE exchange.
What is the all-time low share price of Poona Dal & Oil Industries (POONADAL)?
The all-time low share price of Poona Dal & Oil Industries was ₹12.89 recorded on April 06, 2009 on the BSE exchange.
How can I download POONADAL historical share price data?
You can download Poona Dal & Oil Industries 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 POONADAL shares?
The highest trading volume day for Poona Dal & Oil Industries was 318,891 shares traded on July 27, 2021 on the BSE exchange, with share price at ₹79.3.