Pondy Oxides and Chemicals share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Pondy Oxides and Chemicals		MCap (aprox) 4412.2 Crores	Symbol : 532626	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
10.0%	22.9%	37.9%	21.2%	4.3%	68.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	1448.2	-8.95	10.96k	-0.6%
20-05-26	Wed	1457.15	-74.9	16.36k	-4.9%	Data Update : 8 PM
19-05-26	Tue	1532.05	-7.05	21.49k	-0.5%	21-05-26 : 1448.2
18-05-26	Mon	1539.1	-4.35	18.86k	-0.3%
15-05-26	Fri	1543.45	-2.75	27.22k	-0.2%	Compared to  :  12-05-26 1316.95
14-05-26	Thu	1546.2	88.2	55.07k	6.0%
13-05-26	Wed	1458	141.05	25.66k	10.7%	7 Days %
12-05-26	Tue	1316.95	-64.5	12.81k	-4.7%	10.0%
11-05-26	Mon	1381.45	-52.25	13.56k	-3.6%
08-05-26	Fri	1433.7	-3.2	20.43k	-0.2%	Compared to  :  21-04-26 1178.1
07-05-26	Thu	1436.9	48.45	24.24k	3.5%
06-05-26	Wed	1388.45	3.15	12.21k	0.2%	1 Month %
05-05-26	Tue	1385.3	10.95	13.97k	0.8%	22.9%
04-05-26	Mon	1374.35	-5.4	21.53k	-0.4%	.
30-04-26	Thu	1379.75	61.7	41.64k	4.7%	Compared to  :  20-03-26 1050.45
29-04-26	Wed	1318.05	82.55	29.94k	6.7%
28-04-26	Tue	1235.5	1.1	6.29k	0.1%	2 Months %
27-04-26	Mon	1234.4	26.15	7.15k	2.2%	37.9%
24-04-26	Fri	1208.25	3.05	7.56k	0.3%
23-04-26	Thu	1205.2	12.8	7k	1.1%	Compared to  :  20-02-26 1194.8
22-04-26	Wed	1192.4	14.3	4.85k	1.2%
21-04-26	Tue	1178.1	-9.9	7.24k	-0.8%	3 Months %
20-04-26	Mon	1188	-48.75	9.16k	-3.9%	21.2%
17-04-26	Fri	1236.75	-14.15	7.98k	-1.1%
16-04-26	Thu	1250.9	41.8	24.29k	3.5%	Compared to  :  21-11-25 1388.15
15-04-26	Wed	1209.1	33.2	6.95k	2.8%
13-04-26	Mon	1175.9	-16.1	11.6k	-1.4%	6 Months %
10-04-26	Fri	1192	33.85	12.68k	2.9%	4.3%
09-04-26	Thu	1158.15	-10.25	12.07k	-0.9%
08-04-26	Wed	1168.4	68.5	11.41k	6.2%	Compared to  :  21-05-25 860.3
07-04-26	Tue	1099.9	4.9	7.39k	0.4%
06-04-26	Mon	1095	8.3	6.3k	0.8%	1 year %
02-04-26	Thu	1086.7	-12.3	4.95k	-1.1%	68.3%
01-04-26	Wed	1099	85.9	13.17k	8.5%
30-03-26	Mon	1013.1	-61.35	30.36k	-5.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	1074.45	-22.75	10.05k	-2.1%
25-03-26	Wed	1097.2	36.7	6.14k	3.5%
24-03-26	Tue	1060.5	39.05	9.36k	3.8%
23-03-26	Mon	1021.45	-29	16.69k	-2.8%
20-03-26	Fri	1050.45	25.7	4.58k	2.5%
19-03-26	Thu	1024.75	-48.8	8.83k	-4.5%
18-03-26	Wed	1073.55	-77.55	6.79k	3.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1151.1	38.5	7.94k	3.5%
26-02-26	Thu	1112.6	-33.3	9.57k	-2.9%
25-02-26	Wed	1145.9	-21.7	7.89k	-1.9%
24-02-26	Tue	1167.6	-18.4	4.64k	-1.6%
23-02-26	Mon	1186	-8.8	3.14k	-0.7%
20-02-26	Fri	1194.8	3.5	7.34k	0.3%
19-02-26	Thu	1191.3	-3.7	4.87k	-0.3%
18-02-26	Wed	1195	2.75	8.14k	0.2%
17-02-26	Tue	1192.25	-30.25	5.7k	-2.5%
16-02-26	Mon	1222.5	-15.4	7.25k	-1.2%
13-02-26	Fri	1237.9	-23.45	8.9k	-1.9%
12-02-26	Thu	1261.35	-15.05	4.75k	-1.2%
11-02-26	Wed	1276.4	74.6	10.57k	6.2%
10-02-26	Tue	1201.8	-48.85	7.7k	-3.9%
09-02-26	Mon	1250.65	-54.1	9.33k	-4.1%
06-02-26	Fri	1304.75	-4.55	9.34k	-0.3%
05-02-26	Thu	1309.3	116.35	21.54k	9.8%
04-02-26	Wed	1192.95	3.75	10.23k	0.3%
03-02-26	Tue	1189.2	0.15	7.28k	0.0%
02-02-26	Mon	1189.05	-58.5	24.11k	-4.7%
01-02-26	Sun	1247.55	-16.15	64.33k	-1.3%
30-01-26	Fri	1263.7	-52.4	43.55k	-4.0%
29-01-26	Thu	1316.1	29.85	17.44k	2.3%
28-01-26	Wed	1286.25	-39.3	10.76k	-3.0%
27-01-26	Tue	1325.55	52.9	13.63k	4.2%
23-01-26	Fri	1272.65	-19.7	21.18k	-1.5%
22-01-26	Thu	1292.35	-84.55	16.44k	-6.1%
21-01-26	Wed	1376.9	-31.7	11.83k	-2.3%
20-01-26	Tue	1408.6	-35.5	9.62k	-2.5%
19-01-26	Mon	1444.1	56.35	31.64k	4.1%
16-01-26	Fri	1387.75	25.15	16.17k	1.8%
14-01-26	Wed	1362.6	-37.05	16.11k	-2.6%
13-01-26	Tue	1399.65	-50.4	12.41k	-3.5%
12-01-26	Mon	1450.05	-29.2	47.42k	-2.0%
09-01-26	Fri	1479.25	-35.2	8.34k	-2.3%
08-01-26	Thu	1514.45	39.3	18.66k	2.7%
07-01-26	Wed	1475.15	-63.9	17.47k	-4.2%
06-01-26	Tue	1539.05	19.9	21.07k	1.3%
05-01-26	Mon	1519.15	62.4	39.63k	4.3%
02-01-26	Fri	1456.75	1.85	5.91k	0.1%
01-01-26	Thu	1454.9	1.55	10.31k	0.1%
31-12-25	Wed	1453.35	2.25	16.47k	0.2%
30-12-25	Tue	1451.1	50.6	74.16k	3.6%
29-12-25	Mon	1400.5	11.25	15.28k	0.8%
26-12-25	Fri	1389.25	26.45	14.01k	1.9%
24-12-25	Wed	1362.8	60.7	19.68k	4.7%
23-12-25	Tue	1302.1	18.3	10.28k	1.4%
22-12-25	Mon	1283.8	12.95	8.52k	1.0%
19-12-25	Fri	1270.85	-20	7.11k	-1.5%
18-12-25	Thu	1290.85	-9.85	3.63k	-0.8%
17-12-25	Wed	1300.7	-3.75	8.83k	-0.3%
16-12-25	Tue	1304.45	28.95	7.73k	2.3%
15-12-25	Mon	1275.5	-4.2	7.19k	-0.3%
12-12-25	Fri	1279.7	-32.75	9.41k	-2.5%
11-12-25	Thu	1312.45	24.8	16.14k	1.9%
10-12-25	Wed	1287.65	-12.8	26.32k	-1.0%
09-12-25	Tue	1300.45	21	30.69k	1.6%
08-12-25	Mon	1279.45	31.4	10.08k	2.5%
05-12-25	Fri	1248.05	-31.15	10.49k	-2.4%
04-12-25	Thu	1279.2	-11.35	10.67k	-0.9%
03-12-25	Wed	1290.55	4.2	10.33k	0.3%
02-12-25	Tue	1286.35	-15.7	9.64k	-1.2%
01-12-25	Mon	1302.05	-34.65	7.41k	-2.6%
28-11-25	Fri	1336.7	27.7	14.25k	2.1%
27-11-25	Thu	1309	20.95	12.05k	1.6%
26-11-25	Wed	1288.05	-57.2	11.27k	-4.3%
25-11-25	Tue	1345.25	-7.25	15.6k	-0.5%
24-11-25	Mon	1352.5	-35.65	13.75k	-2.6%
21-11-25	Fri	1388.15	-30.2	9.62k	-2.1%
20-11-25	Thu	1418.35	16.9	12.18k	1.2%
19-11-25	Wed	1401.45	-13.7	10.75k	-1.0%
18-11-25	Tue	1415.15	19.9	18.46k	1.4%
17-11-25	Mon	1395.25	37.7	24.77k	2.8%
14-11-25	Fri	1357.55	-20.85	11.21k	-1.5%
13-11-25	Thu	1378.4	37.5	25.25k	2.8%
12-11-25	Wed	1340.9	35.3	35.58k	2.7%
11-11-25	Tue	1305.6	2.6	20.74k	0.2%
10-11-25	Mon	1303	-10.55	15.82k	-0.8%
07-11-25	Fri	1313.55	-40.05	27.64k	-3.0%
06-11-25	Thu	1353.6	-17.6	29.21k	-1.3%
04-11-25	Tue	1371.2	-29.1	22.69k	-2.1%
03-11-25	Mon	1400.3	-45.75	13.24k	-3.2%
31-10-25	Fri	1446.05	41.15	30.48k	2.9%
30-10-25	Thu	1404.9	38.55	103.21k	2.8%
29-10-25	Wed	1366.35	-8.95	17.68k	-0.7%
28-10-25	Tue	1375.3	-1.1	73.88k	-0.1%
27-10-25	Mon	1376.4	-73.6	58.9k	-5.1%
24-10-25	Fri	1450	6.85	14.27k	0.5%
23-10-25	Thu	1443.15	70.75	89.22k	5.2%
21-10-25	Tue	1372.4	5.25	414.35k	0.4%
20-10-25	Mon	1367.15	-2.6	25.54k	-0.2%
17-10-25	Fri	1369.75	66.75	45.07k	5.1%
16-10-25	Thu	1303	-30.25	40.71k	-2.3%
15-10-25	Wed	1333.25	28.3	26.36k	2.2%
14-10-25	Tue	1304.95	-12.8	47.76k	-1.0%
13-10-25	Mon	1317.75	35.15	41.92k	2.7%
10-10-25	Fri	1282.6	37.25	165.03k	3.0%
09-10-25	Thu	1245.35	6.25	9k	0.5%
08-10-25	Wed	1239.1	-8.1	41.43k	-0.6%
07-10-25	Tue	1247.2	75.6	23.65k	6.5%
06-10-25	Mon	1171.6	26.1	31.95k	2.3%
03-10-25	Fri	1145.5	-14.95	33.65k	-1.3%
01-10-25	Wed	1160.45	-6	28.35k	-0.5%
30-09-25	Tue	1166.45	-42.35	30.86k	-3.5%
29-09-25	Mon	1208.8	-13.15	42.26k	-1.1%
26-09-25	Fri	1221.95	-67.2	36.82k	-5.2%
25-09-25	Thu	1289.15	-23.55	44.07k	-1.8%
24-09-25	Wed	1312.7	-13.15	58.19k	-1.0%
23-09-25	Tue	1325.85	43.5	61.84k	3.4%
22-09-25	Mon	1282.35	-19.5	27.46k	-1.5%
19-09-25	Fri	1301.85	-0.4	64.14k	0.0%
18-09-25	Thu	1302.25	71.9	77.46k	5.8%
17-09-25	Wed	1230.35	-32.2	18.22k	-2.6%
16-09-25	Tue	1262.55	-25.1	60.01k	-1.9%
15-09-25	Mon	1287.65	65.15	92.5k	5.3%
12-09-25	Fri	1222.5	0.55	16.45k	0.0%
11-09-25	Thu	1221.95	-56.7	25.46k	-4.4%
10-09-25	Wed	1278.65	21.1	144.85k	1.7%
09-09-25	Tue	1257.55	118.7	126.42k	10.4%
08-09-25	Mon	1138.85	-25.55	22.69k	-2.2%
05-09-25	Fri	1164.4	82.6	79.12k	7.6%
04-09-25	Thu	1081.8	11.1	18.74k	1.0%
03-09-25	Wed	1070.7	20	22.43k	1.9%
02-09-25	Tue	1050.7	-36.05	18.72k	-3.3%
01-09-25	Mon	1086.75	-3.25	30.52k	-0.3%
29-08-25	Fri	1090	-65.4	35.05k	-5.7%
28-08-25	Thu	1155.4	60.8	74.34k	5.6%
26-08-25	Tue	1094.6	-16.4	27.91k	-1.5%
25-08-25	Mon	1111	56.75	86.03k	5.4%
22-08-25	Fri	1054.25	-5.6	20k	-0.5%
21-08-25	Thu	1059.85	24.55	11.26k	2.4%
20-08-25	Wed	1035.3	-11.1	36.98k	-1.1%
19-08-25	Tue	1046.4	-74.35	96.74k	-6.6%
18-08-25	Mon	1120.75	20.9	25.25k	1.9%
14-08-25	Thu	1099.85	-21.55	26.37k	-1.9%
13-08-25	Wed	1121.4	50.6	13.15k	4.7%
12-08-25	Tue	1070.8	-31.3	2.91k	-2.8%
11-08-25	Mon	1102.1	-4	7.71k	-0.4%
08-08-25	Fri	1106.1	-9.95	19.7k	-0.9%
07-08-25	Thu	1116.05	-26.8	19.12k	-2.3%
06-08-25	Wed	1142.85	-20.7	14.66k	-1.8%
05-08-25	Tue	1163.55	-23.15	10k	-2.0%
04-08-25	Mon	1186.7	-4.85	38.88k	-0.4%
01-08-25	Fri	1191.55	23.05	39.74k	2.0%
31-07-25	Thu	1168.5	36.8	64.59k	3.3%
30-07-25	Wed	1131.7	34	72.19k	3.1%
29-07-25	Tue	1097.7	0.75	136.91k	0.1%
28-07-25	Mon	1096.95	148.85	203.51k	15.7%
25-07-25	Fri	948.1	-11.7	30.19k	-1.2%
24-07-25	Thu	959.8	11.9	9.04k	1.3%
23-07-25	Wed	947.9	-45.9	38.16k	-4.6%
22-07-25	Tue	993.8	5.55	18.33k	0.6%
21-07-25	Mon	988.25	14.4	34.83k	1.5%
18-07-25	Fri	973.85	14.1	20.93k	1.5%
17-07-25	Thu	959.75	-8.7	9.25k	-0.9%
16-07-25	Wed	968.45	0.4	16.66k	0.0%
15-07-25	Tue	968.05	40.3	34.73k	4.3%
14-07-25	Mon	927.75	-5.65	6.9k	-0.6%
11-07-25	Fri	933.4	-22.1	13.26k	-2.3%
10-07-25	Thu	955.5	-17.15	14.73k	-1.8%
09-07-25	Wed	915.7	39.8	39.16k	4.3%
08-07-25	Tue	932.85	36.2	101.01k	4.0%
07-07-25	Mon	896.65	-1.15	10.74k	-0.1%
04-07-25	Fri	897.8	47	57.8k	5.5%
03-07-25	Thu	850.8	-20.35	21.14k	-2.3%
02-07-25	Wed	871.15	22.9	28.12k	2.7%
01-07-25	Tue	848.25	44.8	130.15k	5.6%
30-06-25	Mon	803.45	40.95	52.56k	5.4%
27-06-25	Fri	762.5	31.6	9.23k	4.3%
26-06-25	Thu	730.9	29	14.44k	4.1%
25-06-25	Wed	701.9	-3.4	9.63k	-0.5%
24-06-25	Tue	705.3	-0.3	8.25k	0.0%
23-06-25	Mon	705.6	3.15	5.82k	0.4%
20-06-25	Fri	702.45	-34.85	11.07k	-4.7%
19-06-25	Thu	737.3	-15.1	4.7k	-2.0%
18-06-25	Wed	752.4	-1.95	9.51k	-0.3%
17-06-25	Tue	754.35	-8.4	9.05k	-1.1%
16-06-25	Mon	762.75	-12.6	10.96k	-1.6%
13-06-25	Fri	775.35	2.6	5.59k	0.3%
12-06-25	Thu	772.75	6	2.45k	0.8%
11-06-25	Wed	766.75	8.75	5.23k	1.2%
10-06-25	Tue	758	12.75	16.45k	1.7%
09-06-25	Mon	745.25	-9.9	3.85k	-1.3%
06-06-25	Fri	755.15	-3.95	7.89k	-0.5%
05-06-25	Thu	759.1	-19.7	13.12k	-2.5%
04-06-25	Wed	778.8	30.4	11.16k	4.1%
03-06-25	Tue	748.4	-13.4	16.88k	-1.8%
02-06-25	Mon	761.8	5.5	14.1k	0.7%
30-05-25	Fri	756.3	-22.8	30.31k	-2.9%
29-05-25	Thu	779.1	-14.15	17.03k	-1.8%
28-05-25	Wed	793.25	31.25	37.09k	4.1%
27-05-25	Tue	762	-34.95	37.28k	-4.4%
26-05-25	Mon	796.95	-4.55	19k	-0.6%
23-05-25	Fri	801.5	-10.45	24.17k	-1.3%
22-05-25	Thu	811.95	-48.35	21.92k	-5.6%
21-05-25	Wed	860.3	13.6	96.84k	1.6%
20-05-25	Tue	846.7	33.3	72.52k	4.1%