Poona Dal and Oil Industries share price history

BSE: 519359Agricultural Food & other ProductsSmall Cap

Poona Dal and Oil Industries Ltd. · Face value ₹10 · Listed May 1994

₹55.44₹0.83 (1.52%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹54.61.

28 Oct: open ₹54.69, high ₹56.00, low ₹54.63

52-week range of traded prices to 28 Oct 2026

₹52.06Low, 23 Oct 2026₹83.50High, 28 Oct 2025

Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹32 Cr3,667th largest listed
P/E: 22.39
P/B: 0.54
Dividend yield: Nonein the last 12 months
ROE: 2.5%
ROCE: 0.3%
Debt to equity: 0.00
Volume, BSE: 163

Poona Dal and Oil Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Poona Dal and Oil Industries' share price is on record from 2 Jan 2007, when it closed at ₹29.90, to 28 Oct 2026. Its highest close was ₹103.15 on 28 Apr 2022 and its lowest ₹12.89 on 6 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	55.44	−18.0%	72.68	54.60	67.50	78.90	52.06	1,79,647
2025	67.57	−5.7%	84.68	57.32	74.95	93.20	57.00	3,67,587
2024	71.63	+12.3%	95.51	57.14	63.00	102.00	56.89	15,77,246
2023	63.79	+13.9%	71.41	49.15	61.00	75.00	48.00	9,28,204
2022	56.00	+7.0%	103.15	49.55	51.30	113.45	47.30	20,43,619
2021	52.35	+22.6%	79.30	32.85	41.00	82.00	30.00	21,21,923
2020	42.70	+59.9%	60.45	16.95	26.85	63.45	15.60	8,12,839
2019	26.70	−15.8%	33.90	23.00	31.30	36.10	21.60	2,13,157
2018	31.70	−58.4%	90.65	29.25	79.80	92.00	27.05	6,82,466
2017	76.15	+262.6%	93.10	20.65	22.70	95.95	20.55	16,69,566
2016	21.00	+6.6%	23.00	17.50	19.75	25.30	16.75	1,60,277
2015	19.70	+14.9%	20.75	15.40	17.00	22.25	14.65	2,02,953
2014	17.15	−3.7%	23.60	15.15	17.30	23.60	14.95	2,85,266
2013	17.80	−0.3%	21.60	15.90	18.05	22.50	15.50	36,515
2012	17.85	−7.0%	24.00	17.05	18.30	24.75	16.75	49,425
2011	19.20	−34.7%	29.90	19.05	29.95	30.35	18.10	79,014
2010	29.40	+6.5%	38.00	24.00	28.20	39.40	22.00	10,94,435
2009	27.60	+78.8%	27.60	12.89	15.20	29.00	12.89	1,72,911
2008	15.44	−63.3%	50.50	13.58	41.00	55.55	13.00	6,70,428
2007	42.10	–	42.10	24.85	29.80	42.10	23.05	15,10,652

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	55.44	−7.6%	59.04	68.00	52.06	12,322
Sep 2026	60.00	−2.3%	61.00	65.00	56.21	28,967
Aug 2026	61.43	+0.7%	57.40	69.00	57.40	11,525
Jul 2026	61.03	−3.0%	63.00	65.90	59.75	6,799
Jun 2026	62.93	−1.6%	64.00	68.80	60.52	11,466
May 2026	63.93	−2.2%	65.00	68.70	62.10	12,506
Apr 2026	65.39	+8.3%	61.40	74.90	61.38	26,550
Mar 2026	60.38	−7.8%	65.82	78.90	60.06	21,263
Feb 2026	65.50	+2.8%	59.01	72.99	59.01	14,085
Jan 2026	63.72	−5.7%	67.50	74.90	57.00	34,164
Dec 2025	67.57	−1.6%	70.03	75.00	65.05	13,651
Nov 2025	68.66	−11.5%	78.55	81.87	65.65	22,092
Oct 2025	77.62	+0.6%	77.52	93.20	70.70	39,126
Sep 2025	77.14	+5.6%	68.05	88.00	68.05	92,913
Aug 2025	73.02	+6.7%	68.00	81.50	58.30	37,829
Jul 2025	68.41	−5.1%	72.10	79.00	65.00	13,044
Jun 2025	72.10	+8.3%	70.00	77.50	66.00	16,500
May 2025	66.55	+4.5%	61.00	73.00	60.00	17,842
Apr 2025	63.67	−2.0%	65.00	74.35	63.26	24,666
Mar 2025	65.00	+4.9%	60.10	70.00	57.00	19,375
Feb 2025	61.94	−5.7%	67.00	75.00	57.00	31,990
Jan 2025	65.68	−8.3%	74.95	75.86	63.31	38,559
Dec 2024	71.63	−3.2%	76.00	77.18	70.70	23,524
Nov 2024	74.00	−0.8%	76.10	85.00	71.55	25,088
Oct 2024	74.60	−13.9%	86.66	92.99	68.97	24,731
Sep 2024	86.66	+19.2%	78.40	102.00	74.25	3,48,129
Aug 2024	72.71	−8.5%	79.43	85.00	71.16	57,110
Jul 2024	79.43	+24.6%	65.00	87.60	62.42	4,60,584
Jun 2024	63.77	−0.2%	63.50	75.00	60.84	81,005
May 2024	63.88	+0.2%	65.00	75.95	60.00	1,30,625
Apr 2024	63.75	+1.4%	62.90	68.40	59.45	84,838
Mar 2024	62.90	+4.5%	61.99	65.25	56.89	85,543
Feb 2024	60.17	−5.9%	64.00	68.25	57.10	1,23,772
Jan 2024	63.96	+0.3%	63.00	77.48	60.51	1,32,297
Dec 2023	63.79	+7.6%	61.59	70.99	58.51	1,67,250
Nov 2023	59.26	+3.3%	61.50	75.00	55.70	2,63,531
Oct 2023	57.35	−2.2%	58.66	66.99	53.50	83,062
Sep 2023	58.66	+7.8%	55.53	64.36	53.67	92,239
Aug 2023	54.44	+4.7%	50.25	58.90	50.11	54,720
Jul 2023	51.98	−0.5%	53.00	55.40	50.12	39,190
Jun 2023	52.25	+0.2%	52.23	57.99	49.00	45,485
May 2023	52.12	+2.1%	50.10	57.79	49.50	42,299
Apr 2023	51.05	−1.0%	58.80	58.80	49.40	27,723
Mar 2023	51.55	−2.2%	57.00	57.00	48.00	54,004
Feb 2023	52.70	−4.8%	54.55	57.55	48.75	27,767
Jan 2023	55.35	−1.2%	61.00	61.00	52.45	30,934
Dec 2022	56.00	−0.6%	56.05	61.00	51.40	62,267
Nov 2022	56.35	−1.4%	58.45	62.50	55.00	83,580
Oct 2022	57.15	−1.3%	61.65	61.95	54.00	65,351
Sep 2022	57.90	+2.8%	56.90	62.90	54.35	83,730
Aug 2022	56.30	−1.6%	57.20	59.45	54.00	61,849
Jul 2022	57.20	−2.9%	57.10	59.50	53.60	45,061
Jun 2022	58.90	−10.4%	66.95	70.70	53.20	1,16,553
May 2022	65.70	−29.4%	93.00	93.00	59.00	2,97,455
Apr 2022	93.00	+79.9%	52.00	113.45	51.60	8,57,241
Mar 2022	51.70	−0.8%	53.15	64.25	47.30	1,33,716
Feb 2022	52.10	−4.8%	53.00	62.90	47.50	92,705
Jan 2022	54.75	+4.6%	51.30	61.00	48.20	1,44,111
Dec 2021	52.35	+6.2%	50.30	57.00	44.55	1,20,744
Nov 2021	49.30	−1.5%	50.05	55.00	46.65	37,997
Oct 2021	50.05	+3.0%	48.80	62.85	47.60	1,10,125
Sep 2021	48.60	−7.9%	53.35	54.45	46.80	77,571
Aug 2021	52.75	−25.8%	70.00	75.00	50.15	1,16,713
Jul 2021	71.10	+61.0%	46.85	82.00	42.00	9,23,823
Jun 2021	44.15	−2.3%	44.50	50.00	41.30	1,01,005
May 2021	45.20	+23.3%	37.75	49.00	33.65	1,59,248
Apr 2021	36.65	+10.6%	33.05	39.00	31.80	51,401
Mar 2021	33.15	−13.1%	38.90	39.85	30.00	60,760
Feb 2021	38.15	−11.9%	41.05	44.80	35.35	61,242
Jan 2021	43.30	+1.4%	41.00	58.70	38.35	3,01,294
Dec 2020	42.70	+30.0%	33.05	44.40	30.65	1,64,180
Nov 2020	32.85	+7.0%	32.55	34.95	30.00	45,534
Oct 2020	30.70	−6.3%	32.25	34.95	30.00	36,228
Sep 2020	32.75	−8.6%	36.00	37.65	29.55	57,533
Aug 2020	35.85	+16.2%	30.85	47.90	28.95	1,21,307
Jul 2020	30.85	−9.1%	33.30	33.30	29.10	41,261
Jun 2020	33.95	+8.6%	30.65	35.30	30.65	59,019
May 2020	31.25	−34.3%	52.25	63.45	31.25	1,26,782
Apr 2020	47.55	+116.1%	22.40	47.55	19.60	87,804
Mar 2020	22.00	−7.2%	21.80	25.00	15.60	24,830
Feb 2020	23.70	−10.1%	25.00	26.95	20.75	22,827
Jan 2020	26.35	−1.3%	26.85	28.95	24.50	25,534
Dec 2019	26.70	−7.8%	29.00	30.00	23.95	6,343
Nov 2019	28.95	−0.2%	27.05	31.40	26.10	15,434
Oct 2019	29.00	+7.6%	27.25	29.95	22.50	11,612
Sep 2019	26.95	−10.6%	32.95	36.10	25.40	6,929
Aug 2019	30.15	+30.0%	23.20	33.75	22.30	9,127
Jul 2019	23.20	−10.8%	24.85	28.40	22.60	30,283
Jun 2019	26.00	−16.0%	32.45	34.05	25.30	34,215
May 2019	30.95	+14.8%	25.50	30.95	21.60	30,444
Apr 2019	26.95	+7.2%	27.00	29.45	24.00	17,563
Mar 2019	25.15	−5.5%	26.00	31.00	23.65	21,048
Feb 2019	26.60	−10.4%	29.10	31.80	23.35	13,884
Jan 2019	29.70	−6.3%	31.30	35.00	24.60	16,275
Dec 2018	31.70	−1.2%	34.70	35.50	27.05	14,458
Nov 2018	32.10	−5.7%	35.35	39.85	27.05	15,940
Oct 2018	34.05	−8.7%	37.35	43.95	29.75	26,082
Sep 2018	37.30	−12.2%	43.40	49.80	36.40	42,210
Aug 2018	42.50	−7.4%	46.70	46.70	36.70	37,293
Jul 2018	45.90	+8.9%	40.30	46.10	36.55	26,724
Jun 2018	42.15	−14.9%	49.00	50.50	40.50	26,031
May 2018	49.55	−19.9%	60.00	66.00	44.70	59,118
Apr 2018	61.85	+14.5%	56.70	70.95	55.95	59,807
Mar 2018	54.00	−14.5%	65.00	65.00	53.45	32,765
Feb 2018	63.15	−9.1%	71.35	72.00	58.25	1,44,273
Jan 2018	69.50	−8.7%	79.80	92.00	65.25	1,97,765
Dec 2017	76.15	+15.1%	67.00	76.90	56.05	1,52,846
Nov 2017	66.15	+14.7%	60.40	88.80	57.50	1,95,508
Oct 2017	57.65	−4.3%	63.00	63.00	52.75	89,113
Sep 2017	60.25	−3.4%	60.50	68.90	56.00	98,159
Aug 2017	62.40	−24.0%	82.05	85.75	57.25	1,92,091
Jul 2017	82.15	+85.4%	53.15	95.95	53.15	5,90,651
Jun 2017	44.30	+40.0%	30.50	44.30	30.50	39,189
May 2017	31.65	+5.0%	30.00	44.70	28.00	1,08,977
Apr 2017	30.15	+14.6%	26.50	32.80	25.00	49,593
Mar 2017	26.30	−8.0%	30.70	33.00	21.90	40,230
Feb 2017	28.60	+12.6%	27.60	36.85	23.30	58,764
Jan 2017	25.40	+21.0%	22.70	28.60	20.55	54,445
Dec 2016	21.00	−4.3%	24.10	25.30	18.05	12,524
Nov 2016	21.95	+0.7%	21.05	25.25	17.30	28,353
Oct 2016	21.80	+15.6%	18.85	21.80	18.05	19,015
Sep 2016	18.85	−8.0%	20.45	20.95	18.30	12,810
Aug 2016	20.50	+4.9%	19.75	20.90	18.55	7,441
Jul 2016	19.55	−2.7%	21.10	22.55	19.00	17,095
Jun 2016	20.10	+5.5%	18.20	22.00	18.20	9,406
May 2016	19.05	−8.0%	20.65	22.60	18.80	8,299
Apr 2016	20.70	+3.5%	20.00	21.00	19.20	5,965
Mar 2016	20.00	+8.1%	18.50	21.50	18.15	6,423
Feb 2016	18.50	−4.4%	20.25	23.00	18.50	24,499
Jan 2016	19.35	−1.8%	19.75	21.00	16.75	8,447
Dec 2015	19.70	+1.0%	18.85	20.35	17.60	4,527
Nov 2015	19.50	+2.9%	18.70	19.80	17.20	7,413
Oct 2015	18.95	+23.1%	15.00	19.50	14.65	9,646
Sep 2015	15.40	−16.3%	17.55	17.55	15.40	1,177
Aug 2015	18.40	−5.6%	18.55	21.00	17.40	13,270
Jul 2015	19.50	+7.4%	18.20	19.50	16.15	11,510
Jun 2015	18.15	−3.2%	19.50	19.50	16.40	11,773
May 2015	18.75	−9.0%	18.75	20.35	16.80	6,217
Apr 2015	20.60	+12.6%	18.30	20.95	17.00	6,150
Mar 2015	18.30	+4.6%	15.10	20.00	14.80	38,294
Feb 2015	17.50	−11.4%	18.80	19.95	17.50	7,711
Jan 2015	19.75	+15.2%	17.00	22.25	15.00	85,265
Dec 2014	17.15	+3.6%	18.75	19.00	14.95	40,833
Nov 2014	16.55	−8.1%	19.75	21.80	16.00	90,276
Oct 2014	18.00	−15.7%	21.50	21.90	16.45	32,790
Sep 2014	21.35	+6.8%	21.95	22.80	18.00	30,406
Aug 2014	20.00	+8.1%	17.10	21.50	17.10	13,149
Jul 2014	18.50	−8.0%	19.75	20.30	17.00	29,723
Jun 2014	20.10	+8.4%	18.50	21.50	18.00	22,169
May 2014	18.55	−10.8%	21.65	23.60	18.55	7,236
Apr 2014	20.80	+28.0%	15.80	20.90	15.50	4,266
Mar 2014	16.25	−7.1%	16.65	17.75	15.30	7,477
Feb 2014	17.50	−12.7%	19.05	19.05	15.75	4,222
Jan 2014	20.05	+12.6%	17.30	20.65	16.80	2,719
Dec 2013	17.80	−0.6%	18.60	18.60	16.65	2,733
Nov 2013	17.90	−1.9%	18.50	18.75	17.90	1,175
Oct 2013	18.25	+0.8%	17.00	18.25	15.50	3,080
Sep 2013	18.10	−4.7%	18.10	18.10	18.10	50
Aug 2013	19.00	+1.3%	19.00	19.00	19.00	10
Jul 2013	18.75	−4.8%	18.75	18.75	18.75	5
Jun 2013	19.70	+14.5%	17.90	19.70	15.60	2,756
May 2013	17.20	+1.2%	16.35	19.05	16.35	2,857
Apr 2013	17.00	−5.6%	18.40	18.80	17.00	3,312
Mar 2013	18.00	−0.3%	17.20	19.00	16.40	1,299
Feb 2013	18.05	0.0%	18.50	21.25	17.70	10,991
Jan 2013	18.05	+1.1%	18.05	22.50	17.10	8,247
Dec 2012	17.85	−17.9%	20.70	20.70	17.05	6,943
Nov 2012	21.75	−5.0%	22.90	23.00	20.90	1,257
Oct 2012	22.90	+30.5%	16.75	23.55	16.75	4,476
Sep 2012	17.55	−23.2%	21.75	21.75	17.55	2,484
Aug 2012	22.85	+10.1%	21.70	24.75	21.70	1,191
Jul 2012	20.75	+2.2%	19.35	21.45	17.80	16,309
Jun 2012	20.30	−0.2%	21.35	21.35	18.65	2,213
May 2012	20.35	−5.1%	21.45	21.45	19.40	391
Apr 2012	21.45	+3.4%	19.80	21.45	17.85	1,689
Mar 2012	20.75	+14.3%	19.00	21.45	18.90	1,032
Feb 2012	18.15	−11.5%	21.45	21.80	18.15	5,754
Jan 2012	20.50	+6.8%	18.30	21.00	17.35	5,686
Dec 2011	19.20	−4.0%	20.05	20.05	18.10	1,576
Nov 2011	20.00	−5.7%	21.00	22.90	19.25	4,090
Oct 2011	21.20	−6.8%	22.00	23.60	20.15	3,570
Sep 2011	22.75	+2.7%	21.05	22.95	20.50	6,312
Aug 2011	22.15	+8.0%	21.50	22.15	18.55	4,823
Jul 2011	20.50	−11.4%	23.15	23.95	19.90	13,503
Jun 2011	23.15	−1.9%	22.50	24.95	21.00	5,235
May 2011	23.60	−6.2%	24.20	26.00	20.80	8,856
Apr 2011	25.15	−1.0%	24.15	28.25	24.15	6,528
Mar 2011	25.40	+8.3%	23.00	28.00	23.00	6,729
Feb 2011	23.45	−11.8%	26.50	28.70	23.05	9,788
Jan 2011	26.60	−9.5%	29.95	30.35	24.90	8,004
Dec 2010	29.40	+8.7%	28.30	30.50	24.50	24,552
Nov 2010	27.05	−14.3%	31.50	34.40	26.00	27,531
Oct 2010	31.55	+1.0%	30.30	39.40	28.60	1,98,624
Sep 2010	31.25	+10.0%	27.10	32.00	25.65	38,894
Aug 2010	28.40	−1.4%	27.05	30.50	26.55	34,035
Jul 2010	28.80	+8.1%	27.30	32.30	26.00	36,352
Jun 2010	26.65	−3.1%	27.00	29.00	26.00	25,422
May 2010	27.50	+7.6%	27.00	39.40	24.75	4,75,833
Apr 2010	25.55	−0.8%	27.40	28.55	23.90	34,077
Mar 2010	25.75	+3.0%	30.00	30.80	22.75	48,135
Feb 2010	25.00	−2.7%	30.80	31.40	22.80	89,574
Jan 2010	25.70	−6.9%	28.20	31.50	22.00	61,406
Dec 2009	27.60	+33.7%	21.20	29.00	20.20	58,024
Nov 2009	20.65	−9.4%	23.25	23.25	19.30	15,634
Oct 2009	22.80	−2.1%	22.85	23.55	20.05	17,224
Sep 2009	23.30	+4.3%	20.45	23.30	19.80	26,263
Aug 2009	22.35	+16.1%	20.10	23.50	19.00	10,243
Jul 2009	19.25	−14.4%	21.40	23.80	19.20	3,291
Jun 2009	22.50	+3.7%	21.00	23.80	20.45	15,244
May 2009	21.70	+40.1%	16.00	21.80	14.05	15,610
Apr 2009	15.49	+6.4%	15.28	17.00	12.89	3,602
Mar 2009	14.56	−2.9%	14.50	14.70	13.21	1,504
Feb 2009	15.00	−3.2%	14.75	16.50	14.75	4,628
Jan 2009	15.50	+0.4%	15.20	16.00	14.90	1,644
Dec 2008	15.44	+11.5%	15.20	16.88	13.00	3,195
Nov 2008	13.85	−22.2%	18.00	20.35	13.85	12,986
Oct 2008	17.80	−19.1%	23.00	23.00	16.25	18,624
Sep 2008	22.00	−9.7%	26.00	28.00	21.00	20,385
Aug 2008	24.35	−0.6%	22.10	32.35	22.10	8,047
Jul 2008	24.50	−3.5%	21.65	28.00	21.00	12,552
Jun 2008	25.40	−18.5%	31.90	33.00	22.40	19,610
May 2008	31.15	+3.5%	33.00	37.00	27.30	57,361
Apr 2008	30.10	+13.2%	28.50	34.50	24.50	27,235
Mar 2008	26.60	−29.9%	37.85	39.15	24.10	33,174
Feb 2008	37.95	+24.0%	31.95	40.35	31.25	71,128
Jan 2008	30.60	−27.3%	41.00	55.55	27.45	3,86,131
Dec 2007	42.10	+50.6%	29.25	42.10	27.35	3,89,803
Nov 2007	27.95	+3.5%	27.05	34.50	25.55	2,56,355
Oct 2007	27.00	−2.9%	28.95	29.00	23.05	45,506
Sep 2007	27.80	+4.7%	27.50	34.90	25.00	54,538
Aug 2007	26.55	−10.8%	29.00	32.00	25.60	82,894
Jul 2007	29.75	+2.2%	31.00	33.50	26.05	1,35,180
Jun 2007	29.10	+3.9%	27.00	33.65	26.55	57,308
May 2007	28.00	−6.7%	32.85	32.85	26.05	30,762
Apr 2007	30.00	−1.6%	32.95	41.00	29.70	1,24,655
Mar 2007	30.50	−1.9%	32.00	40.25	29.30	2,30,091
Feb 2007	31.10	+5.4%	30.90	34.10	28.60	49,382
Jan 2007	29.50	–	29.80	37.80	28.05	54,178

₹ 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
28 Oct 2026	54.69	56.00	54.63	55.44	55.12	163
27 Oct 2026	54.61	54.61	54.61	54.61	54.61	120
26 Oct 2026	55.01	55.01	53.50	54.60	53.53	510
23 Oct 2026	68.00	68.00	52.06	54.60	54.40	1,831
22 Oct 2026	59.55	59.55	59.55	59.55	59.55	1
21 Oct 2026	59.50	60.19	59.50	60.19	60.08	107
19 Oct 2026	60.39	60.39	59.70	59.70	–	14
16 Oct 2026	64.50	64.50	58.02	59.21	58.93	495
15 Oct 2026	56.95	58.00	56.50	56.85	57.01	636
13 Oct 2026	58.88	58.88	55.85	55.85	57.21	263
12 Oct 2026	57.01	58.49	55.54	58.00	57.84	1,996
9 Oct 2026	55.16	57.39	55.16	56.53	56.25	302
8 Oct 2026	58.00	58.00	55.00	55.16	55.99	4,085
7 Oct 2026	58.00	58.00	58.00	58.00	58.00	111
6 Oct 2026	59.77	59.77	58.00	58.00	58.35	809
5 Oct 2026	60.93	60.93	59.16	59.48	60.61	459
1 Oct 2026	59.04	60.00	56.51	58.00	58.37	420
30 Sep 2026	60.00	61.20	59.01	60.00	59.24	165
29 Sep 2026	57.68	61.00	57.68	60.93	60.92	362
28 Sep 2026	59.05	59.05	58.71	58.86	–	42
24 Sep 2026	60.20	62.00	59.00	59.00	59.27	1,665
23 Sep 2026	58.40	59.02	58.40	59.02	–	11

Prices in ₹ per share as traded, not adjusted.