India Markets closed

Poona Dal and Oil Industries Limited (POONADAL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
37.65+1.75 (+4.87%)
At close: 3:17PM IST
DateOpenHighLowClose*Adj. close**Volume
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
11-Jun-202033.0033.0031.8031.9031.904,319
10-Jun-202032.4032.4032.4032.4032.40861
09-Jun-202033.0533.0533.0533.0533.054,119
08-Jun-202035.0035.0033.7033.7033.703,292
05-Jun-202034.3534.3534.3534.3534.351,390
04-Jun-202033.7033.7033.6533.7033.70966
03-Jun-202033.0533.0533.0533.0533.05301
02-Jun-202032.4532.4532.4532.4532.451,110
01-Jun-202030.6531.8530.6531.8531.8511,504
29-May-202031.2531.2531.2531.2531.25886
28-May-202032.8532.8532.8532.8532.851,896
27-May-202034.5534.5534.5534.5534.55963
26-May-202036.3536.3536.3536.3536.351,807
22-May-202042.2042.2038.2038.2538.2514,385
21-May-202036.4040.2036.4040.2040.2018,207
20-May-202038.3038.3038.3038.3038.30512
19-May-202040.3040.3040.3040.3040.30623
18-May-202042.4042.4042.4042.4042.40416
15-May-202044.6044.6044.6044.6044.60756
14-May-202046.9046.9046.9046.9046.90248
13-May-202049.3549.3549.3549.3549.351,008
12-May-202051.9051.9051.9051.9051.90393
11-May-202054.6054.6054.6054.6054.601,514
08-May-202063.4563.4557.4557.4557.4535,829
07-May-202060.4560.4560.4560.4560.455,689
06-May-202057.6057.6057.6057.6057.605,234
05-May-202054.9054.9054.9054.9054.9011,911
04-May-202052.2552.3052.0052.3052.3024,505
30-Apr-202047.5547.5547.5547.5547.558,916
29-Apr-202043.2543.2542.9043.2543.257,083
28-Apr-202036.0039.3535.0039.3539.3521,522
27-Apr-202030.0032.8027.0032.8032.8010,341
24-Apr-202025.4529.3023.1527.3527.353,679
23-Apr-202025.0025.5023.5524.4524.45281
22-Apr-202024.2025.5024.2024.9524.951,249
21-Apr-202024.6525.3523.5024.2024.203,373
20-Apr-202023.0025.5023.0024.1524.152,360
17-Apr-202024.4524.5022.1024.1024.103,595
16-Apr-202024.6524.8022.5023.6023.601,197
15-Apr-202022.9525.0022.0524.4024.402,864
13-Apr-202023.9523.9519.6022.8522.854,260
09-Apr-202022.8523.8522.0522.3522.352,493
08-Apr-202023.4024.3022.1022.3522.352,515
07-Apr-202021.9023.2520.8022.6522.658,088
03-Apr-202021.7023.5021.1521.3521.351,944
01-Apr-202022.4023.9522.0023.5023.502,044
31-Mar-202021.3022.1520.1522.0022.00975
30-Mar-202017.4021.2017.4020.1520.151,170
27-Mar-202019.3519.3516.6019.3019.30624
26-Mar-202019.5019.5017.3018.0018.00482
25-Mar-202017.1518.9517.1018.9518.95358
24-Mar-202017.0518.9517.0518.9518.95530
23-Mar-202018.5019.0017.3018.5018.502,401
20-Mar-202018.4518.6018.4518.6018.601,857
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...