POCL Enterprises share price history

NSE: POELBSE: 539195Chemicals & PetrochemicalsSmall Cap

POCL Enterprises Limited · Face value ₹2 · Listed Jun 2015

₹119.36₹11.17 (10.32%)BSE ₹117.30

Share price at the NSE close on 29 Oct 2026. Previous close ₹108.19.

29 Oct: open ₹108.19, high ₹122.11, low ₹108.19

52-week range of BSE trades to 29 Oct 2026

₹107.40Low, 27 Oct 2026₹232.00High, 29 Oct 2025

Market cap: ₹367 Cr1,794th largest listed
P/E: 10.11
P/B: 1.89
Dividend yield: 1.01%
ROE: 18.7%
ROCE: 17.7%
Debt to equity: 0.68
Volume, NSE: 41,08764.2% delivered

POCL Enterprises share price by year, month and day

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

POCL Enterprises' share price is on record from 25 Jun 2015, when it closed at ₹7.22, to 29 Oct 2026. Its highest close was ₹272.85 on 8 Aug 2025 and its lowest ₹3.00 on 30 Mar 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	119.36	−41.5%	209.50	108.19	203.65	213.00	107.10	78,64,180
2025BSE close	204.20	−3.6%	272.85	136.35	211.70	290.00	134.00	1,63,79,042
2024BSE close	211.75	+369.8%	234.00	43.32	44.60	235.35	41.05	1,87,79,905
2023BSE close	45.07	+45.9%	45.21	22.38	30.63	45.85	21.40	1,66,33,820
2022BSE close	30.89	+145.2%	39.43	10.41	12.60	39.54	9.65	1,95,19,650
2021BSE close	12.60	+159.3%	13.97	4.86	4.87	14.99	4.74	1,01,82,830
2020BSE close	4.86	−19.3%	6.99	3.00	6.08	7.26	2.85	28,23,750
2019BSE close	6.02	−30.5%	9.00	5.11	8.68	9.18	4.94	19,07,045
2018BSE close	8.66	−49.0%	18.11	7.60	16.66	19.58	7.20	85,17,395
2017BSE close	16.99	+6.3%	21.64	8.88	15.46	21.98	8.80	1,77,98,420
2016BSE close	15.99	+108.2%	22.49	5.44	7.43	23.31	5.32	1,25,65,105
2015BSE close	7.68	–	9.85	5.89	7.60	10.60	5.60	2,07,09,660

₹ 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. 2015 is from its first session, 25 Jun 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	119.36	−13.1%	139.03	143.68	107.10	5,68,149
Sep 2026	137.42	−8.7%	150.44	153.00	135.91	6,24,941
Aug 2026BSE close	150.44	−12.9%	176.15	176.75	145.00	7,83,363
Jul 2026BSE close	172.70	+2.1%	169.15	194.00	166.05	10,10,689
Jun 2026BSE close	169.10	−3.6%	184.00	184.00	160.00	7,30,056
May 2026BSE close	175.45	−11.0%	200.00	207.00	171.00	7,67,022
Apr 2026BSE close	197.15	+34.8%	151.50	207.00	151.50	9,15,602
Mar 2026BSE close	146.25	−24.0%	189.00	192.00	142.00	10,46,179
Feb 2026BSE close	192.40	+13.5%	174.80	205.00	163.50	9,28,738
Jan 2026BSE close	169.55	−17.0%	203.65	213.00	163.00	4,89,441
Dec 2025BSE close	204.20	+12.3%	180.20	217.95	160.00	7,18,480
Nov 2025BSE close	181.90	−20.0%	227.45	231.00	175.15	9,40,542
Oct 2025BSE close	227.40	−3.6%	235.95	249.80	225.90	10,10,935
Sep 2025BSE close	235.95	−0.9%	236.00	268.00	226.60	12,30,810
Aug 2025BSE close	238.20	−3.4%	245.50	290.00	227.00	16,01,066
Jul 2025BSE close	246.55	+1.5%	245.50	252.55	223.25	8,20,081
Jun 2025BSE close	243.00	+0.4%	240.95	246.90	205.40	11,49,692
May 2025BSE close	242.10	+2.5%	244.90	279.00	226.95	17,32,841
Apr 2025BSE close	236.20	+8.3%	220.15	264.90	190.00	20,92,729
Mar 2025BSE close	218.15	+31.6%	177.50	223.95	156.00	14,82,848
Feb 2025BSE close	165.80	−7.8%	184.95	196.00	134.00	20,50,502
Jan 2025BSE close	179.75	−15.1%	211.70	256.00	165.60	15,48,516
Dec 2024BSE close	211.75	−1.8%	219.85	235.35	207.10	10,21,992
Nov 2024BSE close	215.65	+31.6%	167.15	215.65	167.15	7,85,610
Oct 2024BSE close	163.90	+4.7%	154.00	179.00	141.20	5,67,543
Sep 2024BSE close	156.55	+0.5%	152.62	167.89	150.20	6,98,605
Aug 2024BSE close	155.73	+32.4%	118.20	158.90	118.20	10,18,640
Jul 2024BSE close	117.60	+41.5%	84.80	126.99	84.40	31,28,105
Jun 2024BSE close	83.13	+20.4%	72.69	93.76	60.00	33,05,290
May 2024BSE close	69.03	+2.7%	67.20	70.08	58.85	11,94,570
Apr 2024BSE close	67.19	+19.9%	57.60	68.78	55.61	6,71,475
Mar 2024BSE close	56.03	−10.6%	63.40	63.60	51.63	17,61,685
Feb 2024BSE close	62.68	+9.8%	58.00	73.80	56.80	16,35,035
Jan 2024BSE close	57.10	+26.7%	44.60	64.96	41.05	29,91,355
Dec 2023BSE close	45.07	+13.5%	39.79	45.85	39.22	15,25,155
Nov 2023BSE close	39.72	+0.8%	40.00	44.80	34.00	13,09,330
Oct 2023BSE close	39.40	+6.7%	37.90	42.18	36.45	12,56,990
Sep 2023BSE close	36.94	−12.9%	43.90	44.79	35.00	13,01,555
Aug 2023BSE close	42.42	+14.4%	37.00	43.60	34.60	21,98,870
Jul 2023BSE close	37.08	+5.6%	35.20	38.00	33.40	8,48,360
Jun 2023BSE close	35.10	+25.8%	29.60	39.86	27.55	26,32,185
May 2023BSE close	27.90	+2.9%	27.76	29.53	24.44	9,53,645
Apr 2023BSE close	27.11	+16.2%	24.20	28.41	23.79	9,66,295
Mar 2023BSE close	23.34	−6.5%	24.60	26.40	21.40	14,91,125
Feb 2023BSE close	24.96	−16.4%	30.00	31.20	24.20	12,49,660
Jan 2023BSE close	29.86	−3.3%	30.63	31.76	27.00	9,00,650
Dec 2022BSE close	30.89	−18.6%	38.00	38.00	27.12	32,10,410
Nov 2022BSE close	37.97	+18.6%	33.16	39.54	30.11	22,69,850
Oct 2022BSE close	32.02	+17.5%	28.59	32.02	26.80	18,09,160
Sep 2022BSE close	27.24	+45.0%	19.78	30.00	19.20	43,87,325
Aug 2022BSE close	18.78	+61.9%	11.60	18.98	11.60	24,38,665
Jul 2022BSE close	11.60	+8.1%	10.59	12.30	10.35	4,04,240
Jun 2022BSE close	10.73	−12.8%	12.41	12.59	9.65	4,08,560
May 2022BSE close	12.30	−10.8%	13.77	15.20	10.40	7,01,665
Apr 2022BSE close	13.79	+9.4%	12.92	15.38	12.82	8,46,735
Mar 2022BSE close	12.60	+13.0%	11.38	13.50	10.40	6,69,840
Feb 2022BSE close	11.15	−18.1%	13.91	14.39	10.23	8,57,770
Jan 2022BSE close	13.62	+8.1%	12.60	14.96	12.00	15,15,430
Dec 2021BSE close	12.60	+15.0%	11.10	14.99	10.91	20,22,360
Nov 2021BSE close	10.96	+13.2%	9.79	13.60	9.46	20,45,375
Oct 2021BSE close	9.68	+2.8%	9.99	10.92	9.03	4,71,555
Sep 2021BSE close	9.42	−3.1%	9.80	10.19	8.41	3,78,120
Aug 2021BSE close	9.72	−4.2%	10.02	12.34	8.82	8,70,615
Jul 2021BSE close	10.15	−1.1%	9.40	11.20	8.96	8,25,430
Jun 2021BSE close	10.26	+14.8%	8.94	12.38	8.17	12,28,800
May 2021BSE close	8.94	+12.0%	8.19	9.62	7.33	4,07,745
Apr 2021BSE close	7.98	+5.6%	7.72	8.30	6.85	3,25,335
Mar 2021BSE close	7.56	+8.6%	7.00	9.18	6.91	7,66,720
Feb 2021BSE close	6.96	+28.4%	5.31	7.00	4.74	4,48,430
Jan 2021BSE close	5.42	+11.5%	4.87	6.60	4.87	3,92,345
Dec 2020BSE close	4.86	+1.7%	4.90	5.01	4.01	7,81,075
Nov 2020BSE close	4.78	+26.1%	3.55	4.98	3.25	2,24,330
Oct 2020BSE close	3.79	−5.3%	4.26	4.26	3.43	86,895
Sep 2020BSE close	4.00	−14.5%	4.52	4.78	3.80	1,23,365
Aug 2020BSE close	4.68	+32.6%	3.36	4.96	3.27	8,27,965
Jul 2020BSE close	3.53	−11.8%	4.00	4.20	3.24	2,98,005
Jun 2020BSE close	4.00	+9.6%	3.70	4.59	3.55	1,22,255
May 2020BSE close	3.65	−11.0%	3.91	4.48	3.50	26,805
Apr 2020BSE close	4.10	+36.7%	2.85	4.69	2.85	78,040
Mar 2020BSE close	3.00	−50.1%	6.11	6.94	3.00	1,07,905
Feb 2020BSE close	6.01	−12.9%	7.14	7.26	5.60	43,840
Jan 2020BSE close	6.90	+14.6%	6.08	7.10	5.91	1,03,270
Dec 2019BSE close	6.02	+6.7%	5.64	6.18	4.94	90,615
Nov 2019BSE close	5.64	−3.8%	6.20	6.52	5.08	1,90,905
Oct 2019BSE close	5.86	−2.3%	6.01	6.95	5.60	1,42,100
Sep 2019BSE close	6.00	−7.6%	6.07	6.94	5.77	1,82,225
Aug 2019BSE close	6.49	+3.2%	5.92	7.00	5.92	89,120
Jul 2019BSE close	6.29	−8.3%	6.62	7.33	5.80	3,33,335
Jun 2019BSE close	6.86	−3.8%	6.65	7.88	6.64	1,38,045
May 2019BSE close	7.13	+4.5%	7.60	7.68	6.07	1,20,710
Apr 2019BSE close	6.82	−7.6%	7.40	8.67	6.20	1,01,395
Mar 2019BSE close	7.38	+9.3%	6.44	9.18	6.40	1,66,585
Feb 2019BSE close	6.75	−18.2%	8.02	8.64	5.06	2,49,380
Jan 2019BSE close	8.25	−4.7%	8.68	9.00	6.25	1,02,630
Dec 2018BSE close	8.66	+1.9%	8.58	9.30	7.80	1,73,600
Nov 2018BSE close	8.50	−7.7%	9.09	9.98	7.80	3,71,425
Oct 2018BSE close	9.21	+19.9%	7.68	10.00	7.20	5,19,205
Sep 2018BSE close	7.68	−34.9%	11.20	12.59	7.66	6,65,115
Aug 2018BSE close	11.80	−9.5%	13.56	13.70	10.20	5,85,020
Jul 2018BSE close	13.04	−2.8%	13.50	16.50	12.72	4,00,300
Jun 2018BSE close	13.41	−10.0%	15.17	15.18	12.82	5,41,305
May 2018BSE close	14.90	−17.7%	18.11	18.11	14.21	6,40,105
Apr 2018BSE close	18.11	+17.8%	15.98	19.58	15.26	15,81,150
Mar 2018BSE close	15.37	−1.9%	16.33	16.78	14.14	6,67,210
Feb 2018BSE close	15.66	+0.8%	15.98	18.80	13.26	9,04,395
Jan 2018BSE close	15.54	−8.5%	16.66	18.79	14.45	14,68,565
Dec 2017BSE close	16.99	+28.2%	13.95	18.80	11.84	31,25,180
Nov 2017BSE close	13.25	+2.2%	13.30	15.56	11.29	10,72,635
Oct 2017BSE close	12.97	+11.6%	11.50	15.38	9.90	16,86,355
Sep 2017BSE close	11.62	+16.9%	10.00	12.15	9.60	7,75,105
Aug 2017BSE close	9.94	−5.2%	10.69	11.32	8.80	4,76,785
Jul 2017BSE close	10.48	+5.2%	10.42	11.90	9.51	9,76,835
Jun 2017BSE close	9.96	−29.0%	13.60	13.75	9.58	47,39,765
May 2017BSE close	14.02	−13.3%	17.00	17.40	14.02	6,05,270
Apr 2017BSE close	16.18	+14.0%	14.20	19.22	14.05	10,03,020
Mar 2017BSE close	14.19	−10.4%	15.80	17.38	14.10	10,37,770
Feb 2017BSE close	15.83	−1.9%	16.10	21.98	15.25	17,20,490
Jan 2017BSE close	16.14	+0.9%	15.46	17.73	15.20	5,79,210
Dec 2016BSE close	15.99	−17.3%	20.06	20.06	15.21	4,68,085
Nov 2016BSE close	19.34	−0.5%	20.40	23.31	14.65	15,72,865
Oct 2016BSE close	19.43	+30.0%	16.44	19.43	16.44	19,98,845
Sep 2016BSE close	14.95	+75.5%	8.98	15.02	8.43	36,55,515
Aug 2016BSE close	8.52	+3.9%	9.40	9.40	7.77	7,99,865
Jul 2016BSE close	8.20	+4.7%	7.90	9.30	7.60	10,24,405
Jun 2016BSE close	7.83	−1.6%	7.88	8.49	7.21	5,51,450
May 2016BSE close	7.96	+4.5%	7.56	8.74	6.02	7,97,825
Apr 2016BSE close	7.62	+40.1%	5.42	7.80	5.33	5,89,855
Mar 2016BSE close	5.44	−14.5%	5.86	6.96	5.32	5,35,840
Feb 2016BSE close	6.36	−13.2%	7.54	7.54	5.60	2,96,705
Jan 2016BSE close	7.33	−4.6%	7.43	7.74	6.44	2,73,850
Dec 2015BSE close	7.68	+9.7%	6.93	9.14	6.29	8,48,625
Nov 2015BSE close	7.00	−19.0%	8.55	8.72	6.80	5,05,495
Oct 2015BSE close	8.64	+25.2%	6.62	9.98	6.31	19,31,360
Sep 2015BSE close	6.90	−7.9%	7.30	7.93	6.40	7,02,030
Aug 2015BSE close	7.49	−5.9%	8.80	9.50	6.80	1,26,53,130
Jul 2015BSE close	7.96	+28.4%	5.89	10.60	5.60	40,45,355
Jun 2015BSE close	6.20	–	7.60	7.60	6.20	23,665

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	108.19	122.11	108.19	119.36	115.18	41,087	64.2%
28 Oct 2026	110.00	114.60	107.10	108.19	110.44	22,611	55.0%
27 Oct 2026	111.59	114.84	107.34	110.65	109.77	50,570	65.4%
26 Oct 2026	117.19	121.28	111.00	111.59	114.17	17,115	67.4%
23 Oct 2026	126.65	126.65	112.30	114.91	116.27	43,691	60.3%
22 Oct 2026	120.19	125.00	119.78	124.31	121.65	9,543	58.7%
21 Oct 2026	124.00	129.80	117.02	120.17	120.73	31,696	64.8%
19 Oct 2026	129.08	129.08	123.19	124.36	125.43	13,094	58.2%
16 Oct 2026	130.10	133.15	127.00	129.08	129.31	10,119	54.6%
15 Oct 2026	129.55	133.90	128.25	128.99	130.22	14,097	41.7%
14 Oct 2026	129.00	132.80	128.41	130.08	130.25	20,389	56.6%
13 Oct 2026	133.99	135.85	127.90	128.43	131.51	47,749	30.9%
12 Oct 2026	125.57	133.80	124.95	132.23	129.33	51,741	31.6%
9 Oct 2026	128.25	130.75	123.75	124.85	125.45	23,794	63.5%
8 Oct 2026	135.35	136.35	125.10	128.25	131.14	29,674	64.5%
7 Oct 2026	133.71	137.70	131.57	135.86	135.06	42,710	21.2%
6 Oct 2026	139.94	141.00	132.15	133.71	135.97	35,229	53.6%
5 Oct 2026	141.13	141.95	136.00	136.27	138.60	26,509	46.4%
1 Oct 2026	139.03	143.68	136.00	136.45	137.86	36,731	45.0%
30 Sep 2026	139.89	144.86	136.15	137.42	139.39	35,690	54.5%
29 Sep 2026	144.91	144.91	139.52	139.89	141.63	30,180	55.5%
28 Sep 2026	145.06	146.50	139.40	141.35	142.79	30,931	44.3%

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.POCL Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
25 Oct 2024	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.