India Markets open in 1 hr 8 mins

Poona Dal and Oil Industries Limited (POONADAL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
32.40+0.90 (+2.86%)
At close: 2:35PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
30-Oct-2020------
29-Oct-202030.5032.7030.5032.4032.401,760
28-Oct-202032.9032.9030.1531.5031.501,428
27-Oct-202032.9532.9530.0531.7531.75505
26-Oct-202031.5033.9530.0031.6531.651,542
23-Oct-202031.0032.6530.6031.1031.101,732
22-Oct-202031.0032.9530.4031.0031.002,107
21-Oct-202030.1532.5530.1530.9030.90973
20-Oct-202032.5032.5030.6031.0031.001,920
19-Oct-202032.8032.8031.6031.6531.65696
16-Oct-202032.0033.2531.2031.5531.551,809
15-Oct-202033.9533.9531.2032.7532.754,568
14-Oct-202034.1034.9032.1033.9533.954,359
13-Oct-202032.4033.3032.2032.3032.30585
12-Oct-202032.3034.0032.3033.7533.752,188
09-Oct-202034.1534.1532.4032.4032.40363
08-Oct-202032.6034.0532.5532.6032.60639
07-Oct-202034.1534.1532.2033.4533.451,533
06-Oct-202034.9534.9532.5532.5532.55681
05-Oct-202034.3034.3032.5533.5033.501,852
01-Oct-202032.2533.9032.1033.6033.602,475
30-Sep-202033.0034.4532.0032.7532.751,738
29-Sep-202032.7034.0032.6033.2033.20746
28-Sep-202032.6032.6031.0032.6032.602,674
25-Sep-202031.0531.0529.9531.0531.052,745
24-Sep-202029.5531.9529.5529.6029.603,019
23-Sep-202030.7532.4030.7030.8530.854,825
22-Sep-202032.3032.5032.3032.3032.302,708
21-Sep-202034.1035.3033.2033.9533.952,621
18-Sep-202034.1035.6534.0034.6534.65869
17-Sep-202033.6036.9033.6035.0535.051,500
16-Sep-202034.6035.7533.5535.2535.251,011
15-Sep-202036.2036.2034.4034.6034.605,333
14-Sep-202034.1537.6534.1536.2036.202,807
11-Sep-202036.7536.7534.0035.9035.901,439
10-Sep-202033.0035.0033.0035.0035.002,757
09-Sep-202034.7034.7033.3533.3533.351,153
08-Sep-202034.5036.0034.5035.1035.103,471
07-Sep-202035.9036.4034.1534.1534.152,825
04-Sep-202035.1536.0034.8035.9035.90190
03-Sep-202033.3536.5533.3536.4536.452,611
02-Sep-202035.7535.7532.6534.8534.857,377
01-Sep-202036.0036.9534.1034.1034.103,114
31-Aug-202037.7037.7035.8535.8535.853,786
28-Aug-202041.6041.6037.7037.7037.707,969
27-Aug-202037.8039.6536.0039.6539.655,410
26-Aug-202037.5040.9537.2537.8037.8012,028
25-Aug-202041.2041.2039.2039.2039.202,591
24-Aug-202043.4043.4041.2541.2541.252,635
21-Aug-202047.9047.9043.4043.4043.4030,782
20-Aug-202045.6545.6545.6545.6545.659,731
19-Aug-202043.5043.5043.5043.5043.502,682
18-Aug-202041.3041.4541.3041.4541.455,376
17-Aug-202037.7039.5037.7039.5039.505,191
14-Aug-202037.6537.6537.6537.6537.653,867
13-Aug-202035.9035.9035.1035.9035.904,193
12-Aug-202034.2034.2032.0034.2034.206,379
11-Aug-202030.0032.6029.5032.6032.604,553
10-Aug-202031.1031.5030.0531.0531.052,478
07-Aug-202031.9531.9528.9531.1031.103,621
06-Aug-202030.7030.7530.1530.4530.455,165
05-Aug-202030.7031.2530.1530.7530.75588
04-Aug-202030.7030.7030.7030.7030.701,512
03-Aug-202030.8530.8530.2530.7030.70770
31-Jul-202031.5031.5030.3030.8530.85250
30-Jul-202030.9030.9030.3530.9030.903,003
29-Jul-202029.7530.3029.7530.3030.302,742
28-Jul-202029.1030.1529.1029.7529.752,566
27-Jul-202030.2030.8029.6029.6529.65705
24-Jul-202030.2030.2030.2030.2030.205,420
23-Jul-202031.9031.9030.7030.8030.801,644
22-Jul-202031.3031.3031.3031.3031.301,585
21-Jul-202030.1530.7030.1530.7030.70679
20-Jul-202030.7030.7030.1030.1030.10468
17-Jul-202029.2530.1029.2530.1030.10493
16-Jul-202029.5530.7529.5529.5529.55886
15-Jul-202029.6530.7529.5530.1530.152,164
14-Jul-202031.2531.2530.1530.1530.15259
13-Jul-202030.1530.7530.1530.7530.752,549
10-Jul-202030.7031.1530.1030.1530.151,007
09-Jul-202031.7531.7530.7030.7030.702,437
08-Jul-202031.4031.7030.5031.3031.304,012
07-Jul-202031.5031.5030.9031.1031.102,853
06-Jul-202031.5031.8031.4031.5031.502,840
03-Jul-202032.0032.6532.0032.0032.001,574
02-Jul-202032.6532.6532.6532.6532.65603
01-Jul-202033.3033.3033.3033.3033.30522
30-Jun-202034.2534.2533.6033.9533.951,478
29-Jun-202034.6034.6034.2534.2534.251,493
26-Jun-202035.3035.3034.9034.9034.90734
25-Jun-202034.6535.3034.6535.3035.301,298
24-Jun-202034.0034.6534.0034.6534.655,364
23-Jun-202033.2534.0032.7034.0034.002,192
22-Jun-202032.7033.3532.7033.3533.351,683
19-Jun-202032.7532.7531.6532.7032.703,099
18-Jun-202031.6032.4531.2532.1532.152,127
17-Jun-202031.0031.8530.6531.8531.852,463
16-Jun-202031.8532.1031.2531.2531.254,900
15-Jun-202032.4532.4531.8531.8531.85790
12-Jun-202031.3032.5031.3032.4532.453,536
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...