Stock listing
BSE:POONADAL Poona Dal & Oil Industries Ltd. Share Price
Follow Poona Dal & Oil Industries Ltd. into a list and get an email when it puts out news.
Share price · BSE:POONADAL
₹56.99 INR +1.99 (+3.6%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹56.99 – ₹58.80 INRNov 3, 2026
- Volume
- 343 sharesNov 3, 2026
- 52-week range
- ₹52.06 – ₹81.87 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹49,806 INRMedian day 276 shares · 7 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:POONADAL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹56.99 | +1.99 | +3.6% | ₹58.80 | ₹58.80 | ₹56.99 | 343 | |
| ₹55.00 | -0.20 | -0.4% | ₹55.20 | ₹57.97 | ₹53.30 | 283 | |
| ₹55.20 | -1.08 | -1.9% | ₹56.90 | ₹56.90 | ₹55.20 | 321 | |
| ₹56.28 | +0.84 | +1.5% | ₹55.00 | ₹56.93 | ₹54.01 | 455 | |
| ₹55.44 | +0.83 | +1.5% | ₹54.69 | ₹56.00 | ₹54.63 | 163 | |
| ₹54.61 | +0.01 | 0.0% | ₹54.61 | ₹54.61 | ₹54.61 | 120 | |
| ₹54.60 | 0.00 | 0.0% | ₹55.01 | ₹55.01 | ₹53.50 | 510 | |
| ₹54.60 | -4.95 | -8.3% | ₹68.00 | ₹68.00 | ₹52.06 | 1,831 | |
| ₹59.55 | -0.64 | -1.1% | ₹59.55 | ₹59.55 | ₹59.55 | 1 | |
| ₹60.19 | +0.49 | +0.8% | ₹59.50 | ₹60.19 | ₹59.50 | 107 | |
| ₹59.70 | +0.49 | +0.8% | ₹60.39 | ₹60.39 | ₹59.70 | 14 | |
| ₹59.21 | +2.36 | +4.2% | ₹64.50 | ₹64.50 | ₹58.02 | 495 | |
| ₹56.85 | +1.00 | +1.8% | ₹56.95 | ₹58.00 | ₹56.50 | 636 | |
| ₹55.85 | 0.00 | 0.0% | ₹55.85 | ₹55.85 | ₹55.85 | 0 | |
| ₹55.85 | -2.15 | -3.7% | ₹58.88 | ₹58.88 | ₹55.85 | 263 | |
| ₹58.00 | +1.47 | +2.6% | ₹57.01 | ₹58.49 | ₹55.54 | 1,996 | |
| ₹56.53 | +1.37 | +2.5% | ₹55.16 | ₹57.39 | ₹55.16 | 302 | |
| ₹55.16 | -2.84 | -4.9% | ₹58.00 | ₹58.00 | ₹55.00 | 4,085 | |
| ₹58.00 | 0.00 | 0.0% | ₹58.00 | ₹58.00 | ₹58.00 | 111 | |
| ₹58.00 | -1.48 | -2.5% | ₹59.77 | ₹59.77 | ₹58.00 | 809 | |
| ₹59.48 | +1.48 | +2.6% | ₹60.93 | ₹60.93 | ₹59.16 | 459 | |
| ₹58.00 | -2.00 | -3.3% | ₹59.04 | ₹60.00 | ₹56.51 | 420 | |
| ₹60.00 | -0.93 | -1.5% | ₹60.00 | ₹61.20 | ₹59.01 | 165 | |
| ₹60.93 | +2.07 | +3.5% | ₹57.68 | ₹61.00 | ₹57.68 | 362 | |
| ₹58.86 | -0.14 | -0.2% | ₹59.05 | ₹59.05 | ₹58.71 | 42 | |
| ₹59.00 | 0.00 | 0.0% | ₹59.00 | ₹59.00 | ₹59.00 | 0 | |
| ₹59.00 | -0.02 | 0.0% | ₹60.20 | ₹62.00 | ₹59.00 | 1,665 | |
| ₹59.02 | +0.86 | +1.5% | ₹58.40 | ₹59.02 | ₹58.40 | 11 | |
| ₹58.16 | +0.06 | +0.1% | ₹62.99 | ₹62.99 | ₹58.12 | 1,045 | |
| ₹58.10 | -0.76 | -1.3% | ₹58.27 | ₹62.91 | ₹58.00 | 113 | |
| ₹58.86 | +1.58 | +2.8% | ₹60.00 | ₹61.00 | ₹58.38 | 2,335 | |
| ₹57.28 | +0.23 | +0.4% | ₹58.99 | ₹58.99 | ₹57.16 | 129 | |
| ₹57.05 | -1.84 | -3.1% | ₹58.00 | ₹58.00 | ₹57.00 | 726 | |
| ₹58.89 | +1.06 | +1.8% | ₹58.99 | ₹59.80 | ₹58.00 | 751 | |
| ₹57.83 | -0.94 | -1.6% | ₹60.97 | ₹63.50 | ₹56.21 | 5,599 | |
| ₹58.77 | -0.61 | -1.0% | ₹59.00 | ₹60.32 | ₹58.50 | 5,303 | |
| ₹59.38 | -3.62 | -5.7% | ₹60.01 | ₹60.01 | ₹58.16 | 9,417 | |
| ₹63.00 | 0.00 | 0.0% | ₹62.88 | ₹63.00 | ₹62.88 | 677 | |
| ₹63.00 | -0.55 | -0.9% | ₹63.05 | ₹63.05 | ₹63.00 | 3 | |
| ₹63.55 | +2.30 | +3.8% | ₹65.00 | ₹65.00 | ₹63.55 | 7 | |
| ₹61.25 | -0.18 | -0.3% | ₹61.00 | ₹61.30 | ₹61.00 | 617 | |
| ₹61.43 | 0.00 | 0.0% | ₹61.43 | ₹61.43 | ₹61.43 | 0 | |
| ₹61.43 | 0.00 | 0.0% | ₹61.43 | ₹61.43 | ₹61.43 | 0 | |
| ₹61.43 | -2.07 | -3.3% | ₹64.77 | ₹64.77 | ₹61.43 | 1,528 | |
| ₹63.50 | +1.57 | +2.5% | ₹69.00 | ₹69.00 | ₹63.00 | 162 | |
| ₹61.93 | +0.91 | +1.5% | ₹61.02 | ₹63.00 | ₹60.06 | 639 | |
| ₹61.02 | -0.15 | -0.2% | ₹61.00 | ₹61.02 | ₹60.84 | 4 | |
| ₹61.17 | +1.02 | +1.7% | ₹67.80 | ₹67.80 | ₹60.41 | 2,020 | |
| ₹60.15 | -0.70 | -1.2% | ₹62.80 | ₹62.80 | ₹60.00 | 3,055 | |
| ₹60.85 | -0.15 | -0.2% | ₹57.45 | ₹60.85 | ₹57.45 | 106 | |
| ₹61.00 | 0.00 | 0.0% | ₹61.00 | ₹61.00 | ₹61.00 | 30 | |
| ₹61.00 | -1.00 | -1.6% | ₹60.30 | ₹61.00 | ₹60.02 | 240 | |
| ₹62.00 | 0.00 | 0.0% | ₹62.00 | ₹62.00 | ₹62.00 | 0 | |
| ₹62.00 | 0.00 | 0.0% | ₹62.00 | ₹62.00 | ₹62.00 | 0 | |
| ₹62.00 | -0.90 | -1.4% | ₹62.80 | ₹62.90 | ₹62.00 | 268 | |
| ₹62.90 | 0.00 | 0.0% | ₹62.90 | ₹62.90 | ₹62.90 | 0 | |
| ₹62.90 | +0.90 | +1.5% | ₹64.90 | ₹64.90 | ₹61.51 | 594 | |
| ₹62.00 | +0.95 | +1.6% | ₹61.10 | ₹62.90 | ₹61.05 | 193 | |
| ₹61.05 | -1.62 | -2.6% | ₹61.01 | ₹62.59 | ₹61.01 | 30 | |
| ₹62.67 | -0.93 | -1.5% | ₹63.55 | ₹63.60 | ₹60.15 | 1,532 | |
| ₹63.60 | 0.00 | 0.0% | ₹63.60 | ₹63.60 | ₹63.60 | 9 | |
| ₹63.60 | -0.13 | -0.2% | ₹63.73 | ₹63.73 | ₹63.60 | 102 | |
| ₹63.73 | +1.42 | +2.3% | ₹61.70 | ₹63.73 | ₹61.51 | 20 | |
| ₹62.31 | +1.31 | +2.1% | ₹57.40 | ₹62.95 | ₹57.40 | 993 |
- Ticker
- BSE:POONADAL
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Inter Alia To Consider, Approve And Take On Record The Unaudited Financial Results For The Quarter Ended 30Th September, 2026
Oct 23, 2026
Closed ₹54.60 (-8.3%) on Oct 23, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹55.85 (0.0%) on Oct 14, 2026
Poona Dal & Oil Industries Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹60.00 (-1.5%) on Sep 30, 2026
Poona Dal & Oil Industries Ltd. Press Release Jul 24 2026
Jul 24, 2026
Closed ₹60.82 (-4.1%) on Jul 27, 2026
Poona Dal & Oil Industries Ltd. Press Release Jul 17 2026
Jul 17, 2026
Closed ₹64.00 (+3.1%) on Jul 17, 2026
Poona Dal & Oil Industries Ltd. Press Release Jul 14 2026
Jul 14, 2026
Closed ₹64.40 (+2.2%) on Jul 15, 2026
Poona Dal & Oil Industries Ltd. Press Release Jun 29 2026
Jun 29, 2026
Closed ₹62.93 (-3.2%) on Jun 30, 2026
Poona Dal & Oil Industries Ltd. Press Release May 26 2026
May 26, 2026
Closed ₹64.32 (-3.2%) on May 27, 2026
Poona Dal & Oil Industries Ltd. Press Release May 20 2026
May 20, 2026
Closed ₹65.04 (+4.1%) on May 21, 2026
Poona Dal & Oil Industries Ltd. Press Release Apr 30 2026
Apr 30, 2026
Closed ₹65.39 (-3.0%) on Apr 30, 2026
Poona Dal & Oil Industries Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 16 in the last 12 months · 34 in all · newest Oct 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Poona Dal & Oil Industries Ltd.