Comparing Back to the side-by-side chart ↗
POONAWALLA.NS (POONAWALLA.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 450.00 | 450.00 | 441.55 | 445.70 | -0.72% | 1,052,058 |
| 2026-10-16 | 441.00 | 452.70 | 434.30 | 448.95 | +1.73% | 2,308,717 |
| 2026-10-15 | 438.00 | 446.40 | 434.10 | 441.30 | +0.93% | 1,454,253 |
| 2026-10-14 | 438.20 | 445.50 | 435.80 | 437.25 | -0.72% | 4,260,515 |
| 2026-10-13 | 450.10 | 452.00 | 434.00 | 440.40 | -1.94% | 3,100,559 |
| 2026-10-12 | 476.90 | 484.00 | 442.00 | 449.10 | +0.40% | 28,015,919 |
| 2026-10-09 | 441.90 | 450.90 | 436.90 | 447.30 | +2.15% | 1,356,186 |
| 2026-10-08 | 448.00 | 449.15 | 433.25 | 437.90 | -2.45% | 1,123,865 |
| 2026-10-07 | 459.70 | 459.70 | 447.85 | 448.90 | -2.51% | 1,030,916 |
| 2026-10-06 | 451.95 | 461.85 | 447.95 | 460.45 | +1.88% | 732,498 |
| 2026-10-05 | 438.05 | 453.90 | 436.50 | 451.95 | +4.28% | 1,365,007 |
| 2026-10-01 | 442.00 | 446.45 | 427.10 | 433.40 | -2.35% | 762,919 |
| 2026-09-30 | 445.10 | 453.90 | 442.20 | 443.85 | +0.19% | 687,449 |
| 2026-09-29 | 446.00 | 450.05 | 437.40 | 443.00 | -0.48% | 1,017,550 |
| 2026-09-28 | 461.55 | 461.80 | 442.05 | 445.15 | -3.55% | 1,095,558 |
| 2026-09-25 | 464.80 | 469.90 | 453.20 | 461.55 | -1.12% | 1,477,854 |
| 2026-09-24 | 470.10 | 474.30 | 463.45 | 466.80 | -2.52% | 1,114,308 |
| 2026-09-23 | 473.10 | 483.95 | 469.00 | 478.85 | +1.47% | 1,880,797 |
| 2026-09-22 | 468.20 | 478.45 | 468.20 | 471.90 | +0.19% | 787,982 |
| 2026-09-21 | 477.00 | 480.75 | 467.10 | 471.00 | -1.75% | 1,639,275 |
| 2026-09-18 | 434.00 | 492.00 | 434.00 | 479.40 | +10.77% | 7,163,603 |
| 2026-09-17 | 430.00 | 435.50 | 428.90 | 432.80 | +0.08% | 567,959 |
| 2026-09-16 | 434.50 | 434.95 | 428.10 | 432.45 | -0.49% | 679,052 |
| 2026-09-15 | 446.00 | 447.65 | 431.00 | 434.60 | -2.39% | 859,283 |
| 2026-09-11 | 443.00 | 449.10 | 436.50 | 445.25 | -0.92% | 1,633,833 |
| 2026-09-10 | 447.45 | 455.65 | 445.50 | 449.40 | +0.18% | 502,977 |
| 2026-09-09 | 450.00 | 451.85 | 444.35 | 448.60 | -1.46% | 963,582 |
| 2026-09-08 | 460.00 | 460.00 | 452.35 | 455.25 | -0.85% | 418,071 |
| 2026-09-07 | 468.00 | 468.05 | 456.30 | 459.15 | -1.99% | 452,170 |
| 2026-09-04 | 466.55 | 476.35 | 464.00 | 468.45 | +0.72% | 713,159 |
| 2026-09-03 | 462.50 | 467.35 | 458.35 | 465.10 | +1.19% | 474,848 |
| 2026-09-02 | 458.00 | 461.20 | 450.60 | 459.65 | -0.28% | 473,536 |
| 2026-09-01 | 463.85 | 467.00 | 454.90 | 460.95 | -0.61% | 1,157,729 |
| 2026-08-31 | 475.10 | 477.20 | 461.00 | 463.80 | -3.18% | 1,067,590 |
| 2026-08-28 | 482.60 | 486.25 | 475.00 | 479.05 | -0.68% | 560,278 |
| 2026-08-27 | 474.65 | 484.00 | 471.75 | 482.35 | +2.05% | 1,434,979 |
| 2026-08-26 | 478.60 | 480.70 | 471.00 | 472.65 | -0.69% | 972,858 |
| 2026-08-25 | 477.00 | 479.25 | 470.55 | 475.95 | +0.18% | 349,654 |
| 2026-08-24 | 491.00 | 493.30 | 474.00 | 475.10 | -3.05% | 1,420,503 |
| 2026-08-21 | 495.00 | 499.55 | 488.75 | 490.05 | -0.81% | 748,300 |
| 2026-08-20 | 496.30 | 506.00 | 492.40 | 494.05 | +0.15% | 890,599 |
| 2026-08-19 | 497.90 | 500.00 | 491.20 | 493.30 | -0.92% | 408,949 |
| 2026-08-18 | 498.00 | 503.25 | 494.55 | 497.90 | +0.09% | 600,068 |
| 2026-08-17 | 499.00 | 504.95 | 495.15 | 497.45 | -0.09% | 1,077,907 |
| 2026-08-14 | 505.05 | 511.90 | 492.75 | 497.90 | -0.95% | 2,731,211 |
| 2026-08-13 | 481.80 | 505.00 | 481.65 | 502.70 | +3.84% | 2,426,507 |
| 2026-08-12 | 489.95 | 492.25 | 482.10 | 484.10 | -0.64% | 726,456 |
| 2026-08-11 | 477.15 | 488.40 | 474.10 | 487.20 | +2.20% | 1,133,685 |
| 2026-08-10 | 480.00 | 482.95 | 474.40 | 476.70 | -0.70% | 1,283,245 |
| 2026-08-07 | 492.90 | 493.00 | 469.00 | 480.05 | -2.20% | 1,895,576 |
| 2026-08-06 | 483.00 | 494.00 | 475.60 | 490.85 | +2.10% | 2,831,890 |
| 2026-08-05 | 474.00 | 487.50 | 471.45 | 480.75 | +2.36% | 2,455,900 |
| 2026-08-04 | 471.70 | 472.20 | 465.00 | 469.65 | -0.48% | 477,616 |
| 2026-08-03 | 468.00 | 474.40 | 464.70 | 471.90 | +1.80% | 855,124 |
| 2026-07-31 | 480.00 | 485.00 | 461.00 | 463.55 | -2.80% | 2,691,785 |
| 2026-07-30 | 484.50 | 484.50 | 472.05 | 476.90 | -0.98% | 823,341 |
| 2026-07-29 | 467.00 | 483.75 | 463.25 | 481.60 | +3.38% | 1,143,996 |
| 2026-07-28 | 466.90 | 469.10 | 458.35 | 465.85 | +0.16% | 447,458 |
| 2026-07-27 | 457.00 | 472.00 | 456.20 | 465.10 | +1.17% | 664,006 |
| 2026-07-24 | 464.00 | 466.30 | 451.00 | 459.70 | -1.13% | 623,865 |
| 2026-07-23 | 473.00 | 474.50 | 463.00 | 464.95 | -1.70% | 480,903 |
| 2026-07-22 | 460.00 | 473.90 | 458.10 | 473.00 | +2.12% | 1,437,015 |
| 2026-07-21 | 468.10 | 468.80 | 460.60 | 463.20 | -0.87% | 798,409 |
| 2026-07-20 | 489.00 | 489.00 | 457.60 | 467.25 | -2.11% | 5,963,064 |
| 2026-07-17 | 472.90 | 482.00 | 466.85 | 477.30 | +1.09% | 1,447,885 |
| 2026-07-16 | 475.05 | 476.20 | 467.90 | 472.15 | -0.71% | 438,872 |
| 2026-07-15 | 470.95 | 483.45 | 470.95 | 475.55 | +1.34% | 866,281 |
| 2026-07-14 | 481.00 | 482.65 | 466.05 | 469.25 | -3.27% | 767,204 |
| 2026-07-13 | 471.50 | 486.00 | 468.15 | 485.10 | +1.70% | 910,643 |
| 2026-07-10 | 470.00 | 480.50 | 469.95 | 477.00 | +2.83% | 1,564,947 |
| 2026-07-09 | 458.60 | 469.40 | 458.60 | 463.85 | +1.29% | 2,036,543 |
| 2026-07-08 | 465.00 | 478.40 | 454.55 | 457.95 | -2.93% | 3,122,168 |
| 2026-07-07 | 478.65 | 479.80 | 469.00 | 471.75 | -0.97% | 2,156,880 |
| 2026-07-06 | 464.00 | 480.90 | 461.05 | 476.35 | +3.34% | 2,773,077 |
| 2026-07-03 | 458.00 | 466.10 | 453.70 | 460.95 | +0.89% | 1,697,203 |
| 2026-07-02 | 443.30 | 459.00 | 436.90 | 456.90 | +3.34% | 2,003,278 |
| 2026-07-01 | 441.10 | 447.30 | 434.40 | 442.15 | +0.25% | 1,181,400 |
| 2026-06-30 | 432.00 | 442.50 | 432.00 | 441.05 | +2.94% | 1,409,502 |
| 2026-06-29 | 440.00 | 442.35 | 425.00 | 428.45 | -2.69% | 2,451,602 |
| 2026-06-25 | 432.00 | 442.65 | 428.15 | 440.30 | +2.84% | 2,527,049 |
| 2026-06-24 | 427.00 | 429.95 | 416.25 | 428.15 | +0.53% | 1,176,442 |
| 2026-06-23 | 426.00 | 431.90 | 419.50 | 425.90 | +0.28% | 874,617 |
| 2026-06-22 | 429.00 | 430.80 | 422.05 | 424.70 | -0.47% | 1,070,917 |
| 2026-06-19 | 403.70 | 436.00 | 400.70 | 426.70 | +5.49% | 11,450,981 |
| 2026-06-18 | 406.55 | 413.40 | 401.60 | 404.50 | -0.19% | 2,261,516 |
| 2026-06-17 | 400.50 | 406.70 | 400.50 | 405.25 | +0.45% | 1,830,789 |
| 2026-06-16 | 403.05 | 406.65 | 398.45 | 403.45 | +0.99% | 1,263,523 |
| 2026-06-15 | 400.00 | 408.30 | 398.05 | 399.50 | +1.94% | 1,353,924 |
| 2026-06-12 | 376.00 | 393.45 | 375.75 | 391.90 | +5.21% | 2,079,603 |
| 2026-06-11 | 380.00 | 380.60 | 370.05 | 372.50 | -2.03% | 787,522 |
| 2026-06-10 | 384.95 | 385.80 | 378.20 | 380.20 | -0.91% | 543,144 |
| 2026-06-09 | 384.85 | 386.60 | 381.45 | 383.70 | +0.70% | 835,780 |
| 2026-06-08 | 385.85 | 388.45 | 378.20 | 381.05 | -2.26% | 663,325 |
| 2026-06-05 | 396.00 | 397.40 | 388.25 | 389.85 | -0.89% | 1,464,016 |
| 2026-06-04 | 398.00 | 401.55 | 391.50 | 393.35 | -1.49% | 1,670,262 |
| 2026-06-03 | 399.70 | 403.30 | 388.80 | 399.30 | +0.38% | 1,515,836 |
| 2026-06-02 | 392.00 | 399.90 | 385.25 | 397.80 | +1.41% | 1,019,730 |
| 2026-06-01 | 383.95 | 398.65 | 383.95 | 392.25 | +2.46% | 1,598,190 |
| 2026-05-29 | 396.00 | 398.90 | 379.05 | 382.85 | -2.95% | 2,142,714 |
| 2026-05-27 | 397.90 | 400.20 | 393.70 | 394.50 | -0.52% | 802,782 |
| 2026-05-26 | 400.95 | 405.00 | 393.45 | 396.55 | -0.59% | 1,259,333 |
| 2026-05-25 | 405.00 | 407.00 | 397.15 | 398.90 | -0.21% | 1,386,495 |
| 2026-05-22 | 397.00 | 404.45 | 394.40 | 399.75 | +0.87% | 1,437,363 |
| 2026-05-21 | 405.00 | 405.00 | 395.00 | 396.30 | -0.95% | 954,628 |
| 2026-05-20 | 399.00 | 402.30 | 394.30 | 400.10 | -1.09% | 1,670,115 |
| 2026-05-19 | 416.00 | 416.70 | 398.50 | 404.50 | -2.57% | 1,287,269 |
| 2026-05-18 | 410.00 | 416.25 | 404.10 | 415.15 | +0.44% | 804,490 |
| 2026-05-15 | 421.50 | 423.10 | 412.25 | 413.35 | -1.75% | 1,266,334 |
| 2026-05-14 | 423.20 | 425.85 | 412.05 | 420.70 | +0.36% | 741,233 |
| 2026-05-13 | 424.95 | 427.00 | 415.55 | 419.20 | -0.68% | 1,203,015 |
| 2026-05-12 | 443.00 | 444.00 | 420.20 | 422.05 | -4.50% | 1,247,259 |
| 2026-05-11 | 459.50 | 461.45 | 439.70 | 441.95 | -4.40% | 1,610,021 |
| 2026-05-08 | 457.75 | 468.30 | 451.80 | 462.30 | +1.45% | 3,051,588 |
| 2026-05-07 | 455.90 | 461.50 | 449.05 | 455.70 | +0.89% | 2,322,118 |
| 2026-05-06 | 459.00 | 465.00 | 441.00 | 451.70 | +2.89% | 14,067,710 |
| 2026-05-05 | 440.35 | 442.55 | 433.80 | 439.00 | +0.43% | 2,081,437 |
| 2026-05-04 | 423.05 | 444.30 | 420.55 | 437.10 | +4.77% | 3,402,859 |
| 2026-04-30 | 420.00 | 421.35 | 411.20 | 417.20 | -0.96% | 949,983 |
| 2026-04-29 | 417.15 | 424.00 | 408.70 | 421.25 | +1.29% | 2,935,359 |
| 2026-04-28 | 420.00 | 424.50 | 413.35 | 415.90 | -0.98% | 1,711,414 |
| 2026-04-27 | 419.30 | 423.75 | 416.80 | 420.00 | +0.83% | 1,417,594 |
| 2026-04-24 | 422.20 | 423.85 | 412.00 | 416.55 | -0.86% | 1,261,407 |
| 2026-04-23 | 420.00 | 428.40 | 417.40 | 420.15 | -0.93% | 1,311,394 |
| 2026-04-22 | 420.00 | 433.40 | 419.70 | 424.10 | +0.38% | 2,719,870 |
| 2026-04-21 | 420.85 | 426.40 | 417.25 | 422.50 | +1.03% | 4,575,565 |
| 2026-04-20 | 414.00 | 421.80 | 404.90 | 418.20 | +1.08% | 2,927,314 |
| 2026-04-17 | 407.75 | 417.40 | 401.85 | 413.75 | +1.62% | 2,687,668 |
| 2026-04-16 | 416.00 | 416.00 | 400.10 | 407.15 | -1.75% | 5,836,499 |
| 2026-04-15 | 414.10 | 418.80 | 408.65 | 414.40 | +1.38% | 2,035,643 |
| 2026-04-13 | 394.00 | 411.00 | 387.35 | 408.75 | +2.12% | 4,188,411 |
| 2026-04-10 | 395.00 | 413.40 | 394.00 | 400.25 | -0.37% | 5,800,292 |
| 2026-04-09 | 418.00 | 421.85 | 396.60 | 401.75 | -3.15% | 4,830,863 |
| 2026-04-08 | 416.00 | 429.95 | 413.10 | 414.80 | +2.48% | 2,278,099 |
| 2026-04-07 | 397.00 | 411.90 | 396.60 | 404.75 | +2.34% | 2,348,923 |
| 2026-04-06 | 394.00 | 406.00 | 385.50 | 395.50 | +0.56% | 1,162,773 |
| 2026-04-02 | 379.70 | 395.90 | 366.70 | 393.30 | +2.78% | 1,026,499 |
| 2026-04-01 | 373.00 | 387.85 | 373.00 | 382.65 | +3.87% | 663,831 |
| 2026-03-30 | 377.05 | 383.95 | 361.20 | 368.40 | -4.20% | 1,085,105 |
| 2026-03-27 | 388.55 | 389.00 | 377.00 | 384.55 | -1.56% | 1,716,532 |
| 2026-03-25 | 385.25 | 396.00 | 382.15 | 390.65 | +2.41% | 740,297 |
| 2026-03-24 | 388.00 | 388.30 | 371.80 | 381.45 | +1.40% | 916,089 |
| 2026-03-23 | 389.90 | 389.90 | 369.20 | 376.20 | -4.42% | 1,464,914 |
| 2026-03-20 | 404.95 | 409.50 | 391.20 | 393.60 | -1.66% | 2,014,796 |
| 2026-03-19 | 406.00 | 406.00 | 398.00 | 400.25 | -2.86% | 714,833 |
| 2026-03-18 | 408.00 | 416.00 | 406.20 | 412.05 | +1.49% | 2,263,414 |
| 2026-03-17 | 427.00 | 427.00 | 404.60 | 406.00 | -4.11% | 1,976,263 |
| 2026-03-16 | 407.80 | 426.70 | 402.55 | 423.40 | +3.69% | 2,036,962 |
| 2026-03-13 | 409.10 | 410.60 | 400.15 | 408.35 | -0.63% | 1,081,386 |
| 2026-03-12 | 411.00 | 415.80 | 405.00 | 410.95 | -1.62% | 804,676 |
| 2026-03-11 | 425.15 | 428.00 | 414.10 | 417.70 | -1.54% | 736,097 |
| 2026-03-10 | 416.95 | 426.50 | 412.30 | 424.25 | +2.56% | 823,564 |
| 2026-03-09 | 415.00 | 416.95 | 404.15 | 413.65 | -2.33% | 580,988 |
| 2026-03-06 | 431.00 | 435.70 | 421.00 | 423.50 | -2.33% | 408,658 |
| 2026-03-05 | 429.00 | 435.50 | 425.00 | 433.60 | +1.82% | 533,394 |
| 2026-03-04 | 432.00 | 433.70 | 420.35 | 425.85 | -2.87% | 2,745,648 |
| 2026-03-02 | 440.00 | 452.70 | 433.00 | 438.45 | -3.59% | 1,191,394 |
| 2026-02-27 | 464.00 | 464.00 | 450.00 | 454.80 | -2.02% | 946,390 |
| 2026-02-26 | 473.00 | 475.55 | 461.25 | 464.20 | +0.68% | 3,087,474 |
| 2026-02-25 | 470.00 | 472.90 | 454.60 | 461.05 | -1.51% | 1,082,759 |
| 2026-02-24 | 471.00 | 472.25 | 465.65 | 468.10 | -1.04% | 478,965 |
| 2026-02-23 | 473.10 | 480.50 | 467.00 | 473.00 | +0.39% | 1,311,512 |
| 2026-02-20 | 474.80 | 479.70 | 468.00 | 471.15 | -0.77% | 990,063 |
| 2026-02-19 | 490.35 | 493.80 | 471.10 | 474.80 | -3.18% | 1,433,197 |
| 2026-02-18 | 477.45 | 493.00 | 475.50 | 490.40 | +3.04% | 2,329,178 |
| 2026-02-17 | 460.75 | 486.50 | 459.10 | 475.95 | +3.31% | 2,592,232 |
| 2026-02-16 | 462.00 | 479.60 | 458.60 | 460.70 | -0.74% | 1,446,943 |
| 2026-02-13 | 471.95 | 472.80 | 460.00 | 464.15 | -1.80% | 769,227 |
| 2026-02-12 | 484.45 | 489.80 | 470.00 | 472.65 | -3.40% | 1,410,022 |
| 2026-02-11 | 484.00 | 503.00 | 478.70 | 489.30 | +0.70% | 4,915,353 |
| 2026-02-10 | 460.00 | 494.00 | 457.15 | 485.90 | +4.30% | 4,126,476 |
| 2026-02-09 | 430.70 | 471.75 | 427.20 | 465.85 | +7.96% | 7,288,269 |
| 2026-02-06 | 410.30 | 442.40 | 402.75 | 431.50 | +5.23% | 2,140,087 |
| 2026-02-05 | 418.10 | 418.20 | 396.00 | 410.05 | -2.42% | 1,950,285 |
| 2026-02-04 | 411.00 | 422.50 | 403.75 | 420.20 | +2.64% | 1,191,232 |
| 2026-02-03 | 409.05 | 415.00 | 400.00 | 409.40 | +3.84% | 1,428,970 |
| 2026-02-02 | 386.30 | 396.00 | 373.80 | 394.25 | -1.19% | 1,513,670 |
| 2026-01-30 | 394.85 | 401.95 | 390.25 | 399.00 | -0.23% | 847,134 |
| 2026-01-29 | 406.30 | 407.00 | 396.90 | 399.90 | -1.58% | 1,029,766 |
| 2026-01-28 | 409.15 | 411.75 | 393.85 | 406.30 | +0.47% | 1,380,940 |
| 2026-01-27 | 416.00 | 416.00 | 393.05 | 404.40 | -2.41% | 2,164,966 |
| 2026-01-23 | 448.65 | 448.65 | 410.50 | 414.40 | -7.44% | 2,494,967 |
| 2026-01-22 | 444.00 | 449.00 | 437.00 | 447.70 | +1.84% | 1,168,503 |
| 2026-01-21 | 448.00 | 448.20 | 430.70 | 439.60 | -1.87% | 1,202,626 |
| 2026-01-20 | 473.70 | 474.00 | 443.00 | 448.00 | -5.29% | 1,445,050 |
| 2026-01-19 | 476.50 | 492.60 | 462.10 | 473.00 | +1.95% | 5,874,846 |
| 2026-01-16 | 474.60 | 482.00 | 460.30 | 463.95 | -1.55% | 1,375,896 |
| 2026-01-15 | 471.25 | 471.25 | 471.25 | 471.25 | +0.00% | 0 |
| 2026-01-14 | 459.00 | 474.00 | 456.35 | 471.25 | +2.19% | 715,687 |
| 2026-01-13 | 453.50 | 463.35 | 449.30 | 461.15 | +2.36% | 569,642 |
| 2026-01-12 | 459.00 | 460.10 | 446.35 | 450.50 | -2.57% | 661,597 |
| 2026-01-09 | 460.55 | 467.55 | 457.50 | 462.40 | +0.41% | 1,202,762 |
| 2026-01-08 | 471.00 | 471.00 | 456.30 | 460.50 | -2.10% | 612,870 |
| 2026-01-07 | 478.00 | 481.95 | 466.65 | 470.40 | -1.85% | 844,875 |
| 2026-01-06 | 485.90 | 490.50 | 477.50 | 479.25 | -1.21% | 755,474 |
| 2026-01-05 | 484.00 | 497.40 | 476.40 | 485.10 | +0.95% | 2,435,095 |
| 2026-01-02 | 484.70 | 489.00 | 478.30 | 480.55 | -0.55% | 704,071 |
| 2026-01-01 | 485.85 | 490.00 | 481.00 | 483.20 | +0.05% | 740,840 |
| 2025-12-31 | 484.90 | 486.90 | 479.30 | 482.95 | -0.18% | 615,029 |
| 2025-12-30 | 476.20 | 486.90 | 471.00 | 483.80 | +1.60% | 1,458,174 |
| 2025-12-29 | 473.00 | 479.45 | 468.95 | 476.20 | +0.68% | 622,367 |
| 2025-12-26 | 469.95 | 477.30 | 466.00 | 473.00 | +0.82% | 881,629 |
| 2025-12-24 | 470.30 | 482.50 | 468.00 | 469.15 | -0.37% | 850,172 |
| 2025-12-23 | 471.00 | 474.75 | 466.75 | 470.90 | +0.12% | 488,054 |
| 2025-12-22 | 452.90 | 473.00 | 450.35 | 470.35 | +4.80% | 1,613,422 |
| 2025-12-19 | 443.20 | 452.20 | 440.20 | 448.80 | +1.08% | 658,856 |
| 2025-12-18 | 443.95 | 445.40 | 433.15 | 444.00 | +0.49% | 820,421 |
| 2025-12-17 | 442.10 | 445.00 | 436.35 | 441.85 | -0.06% | 424,407 |
| 2025-12-16 | 443.00 | 445.25 | 438.05 | 442.10 | -0.23% | 517,393 |
| 2025-12-15 | 446.05 | 450.55 | 441.65 | 443.10 | -1.85% | 796,345 |
| 2025-12-12 | 453.00 | 457.50 | 449.15 | 451.45 | +0.49% | 676,642 |
| 2025-12-11 | 449.50 | 454.90 | 446.90 | 449.25 | +0.01% | 373,581 |
| 2025-12-10 | 455.30 | 459.90 | 446.00 | 449.20 | -1.34% | 560,763 |
| 2025-12-09 | 447.00 | 459.00 | 441.30 | 455.30 | +1.94% | 1,095,234 |
| 2025-12-08 | 469.00 | 469.80 | 441.55 | 446.65 | -5.10% | 1,484,364 |
| 2025-12-05 | 464.05 | 473.10 | 457.00 | 470.65 | +1.44% | 962,629 |
| 2025-12-04 | 461.25 | 469.00 | 458.70 | 463.95 | +0.31% | 590,000 |
| 2025-12-03 | 476.00 | 476.00 | 459.45 | 462.50 | -2.70% | 636,625 |
| 2025-12-02 | 485.00 | 485.65 | 473.50 | 475.35 | -1.94% | 763,578 |
| 2025-12-01 | 481.50 | 503.80 | 479.15 | 484.75 | +0.93% | 4,059,184 |
| 2025-11-28 | 469.10 | 489.00 | 466.95 | 480.30 | +3.16% | 6,019,124 |
| 2025-11-27 | 473.00 | 473.00 | 464.50 | 465.60 | -0.80% | 348,992 |
| 2025-11-26 | 459.00 | 473.00 | 459.00 | 469.35 | +2.09% | 584,519 |
| 2025-11-25 | 459.75 | 464.00 | 457.25 | 459.75 | +0.73% | 737,865 |
| 2025-11-24 | 470.20 | 470.40 | 451.50 | 456.40 | -2.93% | 825,778 |
| 2025-11-21 | 466.10 | 474.90 | 462.85 | 470.20 | +0.37% | 760,343 |
| 2025-11-20 | 468.60 | 470.10 | 464.55 | 468.45 | -0.03% | 442,595 |
| 2025-11-19 | 465.00 | 473.50 | 462.20 | 468.60 | +0.67% | 856,101 |
| 2025-11-18 | 469.00 | 469.00 | 463.50 | 465.50 | -0.75% | 436,502 |
| 2025-11-17 | 467.00 | 470.30 | 465.40 | 469.00 | -0.04% | 595,412 |
| 2025-11-14 | 475.00 | 475.20 | 465.20 | 469.20 | -2.04% | 1,154,143 |
| 2025-11-13 | 490.05 | 494.40 | 477.60 | 478.95 | -2.12% | 1,048,846 |
| 2025-11-12 | 470.80 | 491.00 | 462.80 | 489.30 | +4.45% | 2,241,542 |
| 2025-11-11 | 459.90 | 471.70 | 453.55 | 468.45 | +2.16% | 1,210,511 |
| 2025-11-10 | 463.60 | 467.80 | 456.70 | 458.55 | -1.09% | 718,497 |
| 2025-11-07 | 463.40 | 466.05 | 457.60 | 463.60 | +0.15% | 786,396 |
| 2025-11-06 | 472.65 | 474.00 | 460.00 | 462.90 | -2.06% | 932,409 |
| 2025-11-04 | 475.00 | 487.80 | 470.00 | 472.65 | -0.41% | 1,481,997 |
| 2025-11-03 | 479.00 | 487.90 | 472.85 | 474.60 | -1.50% | 1,429,196 |
| 2025-10-31 | 484.40 | 492.85 | 478.80 | 481.85 | -0.25% | 1,169,566 |
| 2025-10-30 | 487.80 | 488.35 | 480.40 | 483.05 | -0.97% | 681,219 |
| 2025-10-29 | 493.45 | 493.90 | 480.00 | 487.80 | -1.15% | 1,654,852 |
| 2025-10-28 | 491.05 | 503.60 | 489.15 | 493.45 | +0.62% | 1,727,764 |
| 2025-10-27 | 486.00 | 512.50 | 481.50 | 490.40 | +1.21% | 6,105,370 |
| 2025-10-24 | 492.05 | 493.00 | 483.15 | 484.55 | -1.04% | 958,487 |
| 2025-10-23 | 516.00 | 517.90 | 487.00 | 489.65 | -4.90% | 1,719,301 |
| 2025-10-21 | 516.00 | 518.90 | 512.00 | 514.90 | +0.59% | 275,387 |
| 2025-10-20 | 530.00 | 531.70 | 503.25 | 511.90 | -2.75% | 3,060,397 |
| 2025-10-17 | 539.40 | 539.40 | 524.25 | 526.40 | -2.41% | 1,198,367 |
| 2025-10-16 | 544.80 | 544.80 | 534.50 | 539.40 | -0.57% | 958,609 |
| 2025-10-15 | 514.05 | 544.10 | 514.05 | 542.50 | +4.89% | 2,424,636 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+13.43%). Peor mes: Ene (-9.30%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de POONAWALLA.NS (POONAWALLA.NS)?
445.70 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de POONAWALLA.NS?
Máximo de 531.70 y mínimo de 361.20 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de POONAWALLA.NS?
Históricamente, el mes más fuerte de POONAWALLA.NS ha sido Jun (media +13.43%) y el más débil Ene (media -9.30%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.