Pondy Oxides & Chemicals share price history

NSE: POCLBSE: 532626Diversified MetalsSmall Cap

Pondy Oxides & Chemicals Limited · Face value ₹2 · Listed Apr 2005 on BSE, Oct 2010 on NSE

₹377.60₹14.60 (3.72%)BSE ₹378.95

Share price at the NSE close on 29 Oct 2026. Previous close ₹392.20.

29 Oct: open ₹392.20, high ₹393.75, low ₹372.80

52-week range of traded prices to 29 Oct 2026

₹372.80Low, 29 Oct 2026₹647.60High, 14 May 2026

Market cap: ₹2,880 Cr869th largest listed
P/E: 20.20
P/B: 3.65
Dividend yield: 0.53%
ROE: 20.6%
ROCE: 21.2%
Debt to equity: 0.19
Volume, NSE: 5,03,43272.6% delivered

Pondy Oxides & Chemicals share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Pondy Oxides & Chemicals' share price is on record from 21 Feb 2007, when it closed at ₹6.02, to 29 Oct 2026. Its highest close was ₹617.92 on 15 May 2026 and its lowest ₹2.10 on 12 Mar 2009, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 21 Feb 2007 are not shown: on 21 Feb 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	377.60	−35.1%	617.92	377.60	581.88	647.60	372.80	13,28,65,880
2025	581.64	+71.9%	582.40	198.12	343.20	602.40	196.00	20,26,47,283
2024	338.34	+236.5%	460.96	99.04	101.58	476.00	98.23	15,70,01,598
2023BSE close	100.54	+38.7%	104.06	53.55	72.50	110.00	52.42	5,79,62,155
2022BSE close	72.47	−19.8%	260.60	64.14	90.40	273.76	60.73	3,66,87,630
2021BSE close	90.40	+113.5%	104.19	40.29	43.20	110.00	38.30	3,14,55,325
2020BSE close	42.35	+23.9%	54.10	22.46	33.20	60.40	20.22	1,42,35,160
2019BSE close	34.17	−56.0%	77.67	29.54	77.04	79.00	27.48	84,16,975
2018BSE close	77.67	−39.5%	138.92	54.43	130.00	144.80	52.78	1,34,68,075
2017BSE close	128.41	+164.3%	149.95	49.40	48.96	155.80	48.20	3,90,17,175
2016BSE close	48.59	+94.0%	56.75	15.78	25.00	58.60	15.50	2,81,09,535
2015BSE close	25.04	+162.7%	27.99	9.21	9.73	31.00	8.40	3,52,51,455
2014BSE close	9.53	+84.3%	11.10	3.79	5.41	11.68	3.77	1,91,74,165
2013BSE close	5.17	+18.0%	6.80	3.74	4.58	7.00	3.70	49,15,190
2012BSE close	4.38	+0.7%	5.46	4.03	4.35	6.00	3.60	47,90,280
2011	4.35	−43.4%	7.95	4.22	7.80	8.05	4.16	2,04,25,895
2010BSE close	7.69	+57.3%	13.80	3.94	4.89	14.55	3.73	9,39,84,870
2009BSE close	4.89	+81.5%	4.89	2.10	2.68	5.17	1.82	1,79,53,005
2008BSE close	2.69	−60.0%	6.94	2.46	7.18	7.39	2.20	2,68,73,610
2007BSE close	6.73	–	7.35	3.40	5.98	7.68	3.20	9,03,97,410

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 21 Feb 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	377.60	−16.6%	450.00	456.60	372.80	59,42,046
Sep 2026	452.65	−8.7%	499.80	500.50	427.60	85,27,697
Aug 2026	495.60	−5.6%	529.00	557.80	479.90	1,07,10,668
Jul 2026	525.10	−4.5%	551.92	612.04	510.00	1,37,41,389
Jun 2026	549.96	+7.0%	520.00	557.16	470.88	1,67,92,205
May 2026	514.12	−6.7%	561.96	647.60	508.48	2,69,65,388
Apr 2026	551.12	+36.3%	424.00	555.16	415.96	1,10,25,408
Mar 2026	404.48	−11.8%	430.88	453.00	392.20	82,40,613
Feb 2026	458.40	−3.9%	480.00	533.76	430.80	1,09,03,928
Jan 2026	476.80	−18.0%	581.88	631.20	466.20	2,00,16,540
Dec 2025	581.64	+13.0%	517.96	594.80	496.00	1,01,03,170
Nov 2025	514.80	−6.1%	547.64	571.56	501.20	1,18,76,665
Oct 2025	548.36	+19.8%	461.20	602.40	458.00	4,34,23,113
Sep 2025	457.68	+9.0%	422.80	544.00	420.28	2,76,63,330
Aug 2025	420.00	−11.6%	474.40	480.00	404.88	1,64,81,400
Jul 2025	475.14	+36.4%	348.72	483.76	337.42	3,80,00,385
Jun 2025	348.40	+16.3%	299.96	352.00	275.60	1,04,80,730
May 2025	299.46	−2.0%	306.00	361.18	274.30	1,52,83,825
Apr 2025	305.48	+19.3%	254.02	333.30	204.96	1,22,00,860
Mar 2025	256.00	+11.1%	230.50	267.20	196.00	87,30,140
Feb 2025	230.38	−16.3%	280.00	327.74	227.82	35,86,410
Jan 2025	275.38	−18.6%	343.20	369.92	257.42	48,17,255
Dec 2024	338.34	−3.5%	347.20	382.36	332.02	41,11,470
Nov 2024	350.78	−10.5%	407.94	415.20	328.52	44,40,300
Oct 2024	391.92	+0.5%	392.00	452.00	316.80	89,61,353
Sep 2024	390.05	+8.5%	360.40	476.00	360.40	1,23,65,625
Aug 2024	359.55	+42.9%	262.99	391.09	254.13	2,15,87,475
Jul 2024	251.68	+54.9%	163.00	259.99	162.90	4,78,13,610
Jun 2024	162.47	+28.6%	130.98	177.00	115.90	1,66,32,675
May 2024	126.30	−7.4%	135.40	156.00	125.01	38,98,210
Apr 2024	136.36	+9.8%	126.20	153.00	125.77	26,02,845
Mar 2024	124.16	−14.0%	146.79	154.60	116.40	29,38,530
Feb 2024	144.43	−4.5%	152.40	181.26	136.51	63,42,615
Jan 2024	151.20	+50.4%	101.58	170.47	98.23	2,53,06,890
Dec 2023	100.54	+15.2%	88.11	110.00	76.49	1,13,90,475
Nov 2023	87.24	+1.3%	86.40	97.40	84.31	38,13,340
Oct 2023	86.12	−6.8%	92.41	97.99	79.80	29,21,990
Sep 2023	92.41	−5.1%	98.80	100.43	87.24	34,88,280
Aug 2023	97.35	+12.1%	86.00	104.26	75.50	1,57,71,670
Jul 2023	86.87	+9.8%	79.12	88.00	74.84	29,02,670
Jun 2023	79.11	−4.4%	82.99	89.29	78.03	42,93,280
May 2023	82.78	+12.6%	74.36	85.15	67.21	65,70,280
Apr 2023	73.51	+23.9%	61.60	75.60	60.01	21,32,025
Mar 2023BSE close	59.32	−3.2%	61.27	71.40	52.42	20,34,565
Feb 2023BSE close	61.27	−15.0%	72.14	74.17	60.66	12,94,060
Jan 2023BSE close	72.06	−0.6%	72.50	76.99	67.65	13,49,520
Dec 2022BSE close	72.47	−1.6%	74.31	81.78	62.37	22,31,030
Nov 2022BSE close	73.68	−15.2%	86.85	87.20	60.73	37,25,985
Oct 2022BSE close	86.84	−25.9%	116.20	118.00	82.60	36,08,790
Sep 2022BSE close	117.21	−37.5%	187.54	273.76	96.02	71,18,795
Aug 2022BSE close	187.54	+44.2%	130.00	190.00	130.00	33,93,100
Jul 2022BSE close	130.05	+17.8%	110.00	134.60	102.40	21,52,515
Jun 2022BSE close	110.39	−7.9%	119.98	122.00	93.40	13,18,305
May 2022BSE close	119.82	−17.5%	145.00	157.00	112.40	21,26,115
Apr 2022BSE close	145.18	+6.7%	136.79	185.91	134.61	28,27,830
Mar 2022BSE close	136.12	+22.3%	107.80	149.80	107.80	21,88,955
Feb 2022BSE close	111.26	−6.4%	121.79	134.26	103.00	24,62,535
Jan 2022BSE close	118.88	+31.5%	90.40	124.00	90.20	35,33,675
Dec 2021BSE close	90.40	+2.9%	88.28	96.30	81.20	12,59,290
Nov 2021BSE close	87.85	+5.2%	84.80	110.00	84.40	33,73,005
Oct 2021BSE close	83.48	−0.3%	83.31	97.00	80.85	20,78,865
Sep 2021BSE close	83.76	+1.6%	83.20	93.80	80.60	18,17,695
Aug 2021BSE close	82.43	−3.6%	87.80	99.80	71.80	38,85,160
Jul 2021BSE close	85.47	+54.5%	55.79	89.20	53.39	61,51,480
Jun 2021BSE close	55.32	−2.7%	57.24	63.00	48.10	35,14,760
May 2021BSE close	56.87	+25.5%	45.39	62.40	43.60	35,98,355
Apr 2021BSE close	45.32	+11.0%	40.43	47.90	40.43	10,22,015
Mar 2021BSE close	40.84	−15.1%	48.30	53.00	38.30	13,89,340
Feb 2021BSE close	48.13	+9.3%	44.07	50.96	42.20	15,90,080
Jan 2021BSE close	44.05	+4.0%	43.20	53.40	42.00	17,75,280
Dec 2020BSE close	42.35	+8.9%	39.20	45.78	38.11	12,45,620
Nov 2020BSE close	38.90	−15.7%	46.19	49.30	36.10	11,87,855
Oct 2020BSE close	46.17	−6.0%	49.20	54.88	45.54	9,81,015
Sep 2020BSE close	49.13	+10.8%	44.00	53.60	41.99	16,71,180
Aug 2020BSE close	44.35	+29.6%	34.23	60.40	33.90	38,17,960
Jul 2020BSE close	34.23	−0.8%	34.80	37.40	31.43	8,98,345
Jun 2020BSE close	34.49	+22.7%	28.60	39.60	27.60	13,38,010
May 2020BSE close	28.10	−10.1%	29.60	31.80	27.20	2,02,200
Apr 2020BSE close	31.26	+18.8%	27.18	33.99	25.40	3,64,465
Mar 2020BSE close	26.32	−25.2%	35.62	37.39	20.22	7,19,035
Feb 2020BSE close	35.20	−19.1%	45.18	46.79	35.00	4,87,685
Jan 2020BSE close	43.50	+27.3%	33.20	52.98	32.53	13,21,790
Dec 2019BSE close	34.17	+8.0%	31.80	35.35	29.05	3,79,190
Nov 2019BSE close	31.65	−10.5%	35.22	36.80	31.00	5,08,895
Oct 2019BSE close	35.35	−6.0%	37.62	39.90	32.68	4,74,220
Sep 2019BSE close	37.62	+21.4%	30.79	42.00	29.60	7,05,435
Aug 2019BSE close	30.99	−3.4%	31.80	41.00	27.48	9,33,570
Jul 2019BSE close	32.07	−28.2%	44.60	47.99	30.41	3,86,460
Jun 2019BSE close	44.64	−19.9%	56.00	56.38	41.31	6,04,110
May 2019BSE close	55.75	−14.6%	66.54	69.76	53.81	11,86,020
Apr 2019BSE close	65.31	−7.4%	71.62	74.16	65.00	6,67,910
Mar 2019BSE close	70.55	+10.4%	64.18	78.00	64.18	10,57,775
Feb 2019BSE close	63.93	−4.3%	66.76	72.00	62.40	5,13,475
Jan 2019BSE close	66.79	−14.0%	77.04	79.00	64.40	9,99,915
Dec 2018BSE close	77.67	+0.3%	80.00	81.94	70.02	4,86,090
Nov 2018BSE close	77.46	−1.8%	80.78	91.98	77.00	11,39,075
Oct 2018BSE close	78.85	+39.8%	56.00	81.20	52.78	17,53,505
Sep 2018BSE close	56.42	−20.7%	71.01	73.00	56.01	6,39,230
Aug 2018BSE close	71.19	+9.5%	64.00	80.40	64.00	10,52,695
Jul 2018BSE close	65.01	−1.2%	66.40	69.98	56.40	10,20,370
Jun 2018BSE close	65.83	−25.5%	90.54	90.54	62.80	8,66,440
May 2018BSE close	88.35	−9.1%	97.52	101.00	75.05	11,38,675
Apr 2018BSE close	97.21	0.0%	98.00	110.78	97.00	8,40,645
Mar 2018BSE close	97.25	−9.9%	106.80	114.00	94.00	11,98,900
Feb 2018BSE close	107.90	−14.7%	126.80	131.39	97.00	14,74,555
Jan 2018BSE close	126.52	−1.5%	130.00	144.80	124.80	18,57,895
Dec 2017BSE close	128.41	−6.6%	139.01	143.20	119.60	15,62,160
Nov 2017BSE close	137.45	−6.7%	147.40	153.74	129.00	28,50,850
Oct 2017BSE close	147.29	+56.8%	95.60	155.80	94.00	74,81,825
Sep 2017BSE close	93.92	+11.7%	88.98	96.00	83.00	29,45,230
Aug 2017BSE close	84.09	−2.7%	86.00	90.00	74.00	10,87,935
Jul 2017BSE close	86.44	−9.0%	95.01	99.00	85.20	17,42,760
Jun 2017BSE close	95.02	+1.7%	92.80	97.98	82.40	24,08,885
May 2017BSE close	93.40	+5.6%	87.69	109.78	85.70	42,32,215
Apr 2017BSE close	88.48	+16.4%	76.03	97.80	76.02	28,48,325
Mar 2017BSE close	75.99	+15.0%	67.14	79.80	66.40	34,75,765
Feb 2017BSE close	66.05	+20.5%	55.75	71.80	54.00	43,82,330
Jan 2017BSE close	54.80	+12.8%	48.96	60.99	48.20	39,98,895
Dec 2016BSE close	48.59	−10.0%	52.50	56.00	45.51	35,76,480
Nov 2016BSE close	53.97	+46.2%	36.20	58.60	30.26	78,53,540
Oct 2016BSE close	36.92	+10.5%	35.80	38.00	32.40	14,56,270
Sep 2016BSE close	33.40	+8.8%	30.20	38.48	27.02	25,93,470
Aug 2016BSE close	30.69	+13.5%	26.81	31.68	24.76	26,95,970
Jul 2016BSE close	27.03	+8.2%	24.73	29.12	23.74	21,32,190
Jun 2016BSE close	24.97	+16.4%	21.59	26.38	21.00	19,79,985
May 2016BSE close	21.46	+12.8%	19.08	24.20	19.08	19,02,260
Apr 2016BSE close	19.03	+7.7%	17.56	23.28	17.40	8,13,385
Mar 2016BSE close	17.67	+8.0%	16.22	19.75	16.22	7,49,185
Feb 2016BSE close	16.36	−22.4%	22.38	22.38	15.50	9,32,240
Jan 2016BSE close	21.08	−15.8%	25.00	27.68	18.40	14,24,560
Dec 2015BSE close	25.04	+2.6%	24.40	27.50	20.32	17,88,725
Nov 2015BSE close	24.40	+2.5%	23.46	25.38	21.60	10,96,730
Oct 2015BSE close	23.80	+20.7%	20.00	31.00	19.20	34,20,930
Sep 2015BSE close	19.72	+2.0%	19.00	21.20	16.62	12,98,820
Aug 2015BSE close	19.34	−18.5%	23.40	25.00	14.40	1,12,36,525
Jul 2015BSE close	23.72	+71.0%	14.80	26.78	13.70	55,76,660
Jun 2015BSE close	13.87	−6.3%	15.00	15.56	13.23	11,42,080
May 2015BSE close	14.81	+15.5%	14.10	16.58	13.01	26,27,530
Apr 2015BSE close	12.82	+26.6%	10.98	12.82	10.31	15,25,320
Mar 2015BSE close	10.13	−17.3%	15.31	15.31	8.40	1,66,890
Jan 2015BSE close	12.25	+28.5%	9.73	13.12	9.35	53,71,245
Dec 2014BSE close	9.53	−6.1%	9.82	11.00	7.60	14,64,415
Nov 2014BSE close	10.15	+39.2%	7.50	11.68	7.40	71,01,990
Oct 2014BSE close	7.29	−7.3%	8.05	8.05	6.92	3,31,020
Sep 2014BSE close	7.86	−3.0%	8.29	9.78	6.92	19,67,770
Aug 2014BSE close	8.10	+9.3%	7.60	9.02	7.60	26,33,630
Jul 2014BSE close	7.41	+15.1%	6.70	8.23	5.51	28,89,825
Jun 2014BSE close	6.44	+19.5%	4.33	7.47	4.33	13,60,115
May 2014BSE close	5.39	+4.3%	5.10	6.20	4.34	4,87,545
Apr 2014BSE close	5.17	+28.0%	4.04	5.74	4.04	3,79,140
Mar 2014BSE close	4.04	+1.8%	3.83	4.40	3.77	1,94,330
Feb 2014BSE close	3.97	−9.8%	4.40	4.60	3.82	2,11,480
Jan 2014BSE close	4.40	−14.9%	5.41	5.41	4.29	1,52,905
Dec 2013BSE close	5.17	+5.5%	5.08	5.78	4.59	3,44,750
Nov 2013BSE close	4.90	+16.7%	4.03	5.40	3.71	3,45,495
Oct 2013BSE close	4.20	+4.7%	4.00	4.76	3.88	1,60,810
Sep 2013BSE close	4.01	+1.8%	3.91	4.59	3.81	2,13,945
Aug 2013BSE close	3.94	−12.2%	4.34	4.46	3.72	2,63,160
Jul 2013BSE close	4.49	−6.8%	4.80	5.10	4.18	1,20,195
Jun 2013BSE close	4.82	−3.6%	4.80	5.74	4.32	2,73,110
May 2013BSE close	5.00	−18.4%	6.00	6.33	4.85	3,94,915
Apr 2013BSE close	6.13	+40.3%	4.24	7.00	4.24	18,33,955
Mar 2013BSE close	4.37	+9.0%	4.10	4.60	3.81	5,09,400
Feb 2013BSE close	4.01	−5.2%	4.25	4.34	3.70	2,19,620
Jan 2013BSE close	4.23	−3.4%	4.58	4.58	4.00	2,35,835
Dec 2012BSE close	4.38	+3.8%	4.16	5.25	4.01	8,93,720
Nov 2012BSE close	4.22	−0.7%	4.34	5.00	4.02	3,59,535
Oct 2012	4.25	−6.8%	4.50	4.80	4.14	3,30,420
Sep 2012	4.56	−1.3%	4.53	4.90	4.28	2,65,130
Aug 2012	4.62	−7.6%	4.91	5.20	4.22	2,87,900
Jul 2012	5.00	+17.4%	4.25	5.78	4.20	4,12,680
Jun 2012	4.26	+0.9%	4.20	4.58	3.60	2,58,990
May 2012	4.22	−9.1%	4.62	4.62	3.80	3,76,200
Apr 2012	4.64	−5.3%	5.39	5.39	4.40	1,72,595
Mar 2012	4.90	+0.6%	4.80	5.35	4.60	3,88,795
Feb 2012	4.87	−4.7%	5.05	5.80	4.48	6,70,240
Jan 2012	5.11	+17.5%	4.35	6.00	4.09	3,74,075
Dec 2011	4.35	−12.1%	5.20	5.29	4.16	2,96,585
Nov 2011	4.95	−15.8%	5.75	5.98	4.31	5,01,725
Oct 2011	5.88	−0.8%	5.71	6.30	5.46	3,98,125
Sep 2011	5.93	−2.0%	5.90	7.10	5.65	9,61,610
Aug 2011	6.05	−8.5%	6.44	6.75	5.40	10,10,445
Jul 2011	6.61	+10.0%	5.92	7.20	5.80	8,04,440
Jun 2011	6.01	−5.1%	6.33	7.23	5.80	16,56,095
May 2011	6.33	−12.8%	7.24	7.46	5.86	17,01,320
Apr 2011	7.26	+16.3%	6.24	7.58	6.14	35,58,500
Mar 2011	6.24	+23.6%	5.05	7.17	4.76	71,45,195
Feb 2011	5.05	−7.7%	5.54	5.93	4.39	10,76,895
Jan 2011	5.47	−28.9%	7.80	8.05	5.23	13,14,960
Dec 2010	7.69	−6.7%	8.04	9.20	6.71	34,43,355
Nov 2010	8.24	+3.5%	7.90	14.55	7.37	3,66,27,495
Oct 2010	7.96	+10.2%	7.33	9.08	7.01	44,33,310
Sep 2010BSE close	7.22	+19.7%	6.09	7.99	5.93	1,87,13,150
Aug 2010BSE close	6.03	+10.8%	5.57	6.70	5.20	53,76,455
Jul 2010BSE close	5.44	+17.7%	4.30	6.48	4.30	1,16,75,440
Jun 2010BSE close	4.62	−2.9%	4.80	5.20	4.00	9,48,220
May 2010BSE close	4.76	−5.4%	5.02	5.20	4.42	15,62,750
Apr 2010BSE close	5.03	+13.8%	4.40	5.57	4.40	38,31,665
Mar 2010BSE close	4.42	+6.3%	4.30	4.63	4.10	13,99,040
Feb 2010BSE close	4.16	+5.3%	4.14	4.77	4.00	11,89,980
Jan 2010BSE close	3.95	−19.2%	4.89	5.45	3.73	47,84,010
Dec 2009BSE close	4.89	+60.5%	3.20	5.17	3.09	65,65,915
Nov 2009BSE close	3.05	+6.5%	2.86	3.55	2.72	12,89,625
Oct 2009BSE close	2.86	−5.3%	3.07	3.22	2.58	5,65,420
Sep 2009BSE close	3.02	+2.2%	3.09	3.19	2.54	8,60,860
Aug 2009BSE close	2.96	+16.2%	2.52	3.16	2.51	7,68,415
Jul 2009BSE close	2.54	+2.6%	2.44	2.57	2.20	3,66,025
Jun 2009BSE close	2.48	−14.3%	2.99	3.08	2.32	9,61,800
May 2009BSE close	2.89	+20.1%	2.28	4.13	2.25	54,56,395
Apr 2009BSE close	2.41	+7.2%	2.60	2.88	2.10	2,09,695
Mar 2009BSE close	2.25	−1.1%	2.22	2.58	1.82	3,02,390
Feb 2009BSE close	2.27	−5.7%	2.58	2.67	2.26	1,90,805
Jan 2009BSE close	2.41	−10.5%	2.68	2.98	2.30	4,15,660
Dec 2008BSE close	2.69	+7.8%	2.41	3.02	2.40	2,41,595
Nov 2008BSE close	2.50	−16.4%	2.90	3.25	2.20	8,61,485
Oct 2008BSE close	2.99	−13.8%	3.43	3.54	2.60	9,28,765
Sep 2008BSE close	3.47	−15.8%	4.17	4.46	3.40	19,88,765
Aug 2008BSE close	4.12	+3.3%	3.91	4.79	3.81	10,71,410
Jul 2008BSE close	3.99	−0.7%	4.78	4.78	3.77	10,46,675
Jun 2008BSE close	4.02	−11.6%	4.80	4.80	3.72	22,96,120
May 2008BSE close	4.55	−2.6%	4.65	5.60	4.04	20,50,380
Apr 2008BSE close	4.67	+13.3%	4.52	5.06	3.78	14,58,500
Mar 2008BSE close	4.12	−10.4%	4.77	4.77	3.40	30,09,750
Feb 2008BSE close	4.60	+1.5%	4.68	5.85	4.46	38,13,045
Jan 2008BSE close	4.53	−32.7%	7.18	7.39	4.00	81,07,120
Dec 2007BSE close	6.73	+56.1%	4.32	7.68	4.32	2,92,53,270
Nov 2007BSE close	4.31	+14.9%	3.79	4.80	3.40	71,53,255
Oct 2007BSE close	3.75	−4.3%	4.00	4.20	3.56	40,66,055
Sep 2007BSE close	3.92	+1.6%	3.86	4.70	3.80	66,02,890
Aug 2007BSE close	3.86	+2.9%	3.75	4.02	3.40	29,40,190
Jul 2007BSE close	3.75	−6.9%	4.04	4.20	3.47	74,72,875
Jun 2007BSE close	4.03	+4.7%	3.70	4.78	3.42	82,41,795
May 2007BSE close	3.85	−0.3%	4.08	4.12	3.63	28,24,660
Apr 2007BSE close	3.86	+12.5%	3.44	3.98	3.20	37,23,095
Mar 2007BSE close	3.43	−19.5%	4.40	4.50	3.24	43,08,050
Feb 2007BSE close	4.26	–	5.98	7.17	3.65	1,38,11,275

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	392.20	393.75	372.80	377.60	380.77	5,03,432	72.6%
28 Oct 2026	389.00	398.90	386.60	392.20	393.33	1,73,860	42.9%
27 Oct 2026	401.80	404.05	381.55	389.75	390.30	6,03,547	48.8%
26 Oct 2026	414.70	414.70	398.00	399.80	405.60	6,94,006	75.6%
23 Oct 2026	424.00	424.95	411.40	416.95	418.24	3,60,149	51.3%
22 Oct 2026	421.75	427.00	413.35	424.95	420.82	2,19,169	48.3%
21 Oct 2026	426.30	426.30	412.40	421.35	418.52	5,20,071	70.5%
19 Oct 2026	429.65	433.15	420.00	421.40	424.52	1,60,700	55.7%
16 Oct 2026	436.95	437.95	426.15	429.65	430.37	2,98,145	63.0%
15 Oct 2026	445.00	451.00	432.60	435.75	441.71	3,33,636	38.7%
14 Oct 2026	433.90	447.90	429.30	443.45	439.03	3,15,461	41.7%
13 Oct 2026	426.25	435.85	423.00	433.30	431.41	1,95,875	49.8%
12 Oct 2026	445.00	447.75	423.55	426.20	434.02	3,43,370	57.3%
9 Oct 2026	434.95	444.60	427.05	441.20	436.69	1,75,594	47.7%
8 Oct 2026	448.90	450.00	429.10	432.40	435.82	2,05,003	48.5%
7 Oct 2026	448.45	450.95	438.00	448.40	446.54	1,81,018	50.2%
6 Oct 2026	443.00	449.35	442.35	447.25	446.90	1,17,171	47.7%
5 Oct 2026	441.60	448.95	437.00	439.55	441.54	2,08,064	42.0%
1 Oct 2026	450.00	456.60	432.65	437.00	441.30	3,33,775	40.8%
30 Sep 2026	464.20	466.65	450.00	452.65	454.42	3,73,694	47.2%
29 Sep 2026	453.00	467.15	444.60	461.60	458.33	2,70,171	42.6%
28 Sep 2026	468.95	470.00	450.00	452.65	458.14	2,74,088	41.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Pondy Oxides & Chemicals bonus and split history

Ex-date	Event	Price factor	What happened
21 Jul 2026	Split	0.4000	Every 2 shares became 5.
16 Oct 2024	Split	0.5000	Each share became 2.
28 Sep 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Feb 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.