BSE · POONADAL · stock
Poona Dal and Oil Industries Limited (POONADAL) stock price history
Every BSE trading session of Poona Dal and Oil Industries Limited from Apr 17, 2000 to Sep 28, 2026: 6,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POONADAL adjusted close, 2000 to 2026
- ₹103.15
- All time high, 2022
- ₹93.20
- 52 week high, ₹56.21 low
- 6,595
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
POONADAL key facts
- Poona Dal and Oil Industries Limited (POONADAL) closed at ₹58.86 on Sep 28, 2026 on BSE.
- POONADAL's all time high close is ₹103.15, set on Apr 28, 2022; its all time low close is ₹3.81 on Jul 2, 2004.
- POONADAL's 52 week range is ₹56.21 to ₹93.20.
- POONADAL returned -27.3% over the year to Sep 28, 2026 and +20.9% over five years.
- Over ten years POONADAL returned +196%, +11.5% a year compounded.
- POONADAL's deepest drawdown was -81.8% from Jul 14, 2017 to Mar 19, 2020.
- DataCedar holds 6,595 daily sessions of POONADAL history from Apr 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POONADAL price chart, 2000 to 2026
POONADAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -5.8% |
| 6 months | -7.3% |
| Year to date | -14.1% |
| 1 year | -27.3% |
| 3 years | -2.7% |
| 5 years | +20.9% |
| 10 years | +195.8% |
| Since Apr 17, 2000 | +1,199% |
| Compound annual growth, 26.4 years | +10.2% |
POONADAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹103.15 on Apr 28, 2022
- All time low close
- ₹3.81 on Jul 2, 2004
- 52 week high
- ₹93.20 on Oct 27, 2025
- 52 week low
- ₹56.21 on Sep 11, 2026
- Deepest drawdown
- -81.8% from Jul 14, 2017 to Mar 19, 2020, recovered Apr 27, 2022
- Best single session
- +23.7% on Apr 24, 2000
- Worst single session
- -20.0% on Feb 26, 2004
- Volatility, 1 year annualised
- 47.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 13.0×
- Best calendar year
- 2017, +263%
- Worst calendar year
- 2008, -61%
POONADAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹67.50 | ₹78.90 | ₹56.21 | ₹58.86 | -12.9% | 166.4K | 184 |
| 2025 | ₹74.95 | ₹93.20 | ₹57.00 | ₹67.57 | -5.7% | 366.5K | 248 |
| 2024 | ₹63.00 | ₹102.00 | ₹56.89 | ₹71.63 | +12.3% | 1.6M | 245 |
| 2023 | ₹61.00 | ₹75.00 | ₹48.00 | ₹63.79 | +13.9% | 927.3K | 245 |
| 2022 | ₹51.30 | ₹113.45 | ₹47.30 | ₹56.00 | +7.0% | 2M | 248 |
| 2021 | ₹41.00 | ₹82.00 | ₹30.00 | ₹52.35 | +22.6% | 2.1M | 248 |
| 2020 | ₹26.85 | ₹63.45 | ₹15.60 | ₹42.70 | +59.9% | 811.9K | 251 |
| 2019 | ₹31.30 | ₹36.10 | ₹21.60 | ₹26.70 | -15.8% | 210.2K | 243 |
| 2018 | ₹79.80 | ₹92.00 | ₹27.05 | ₹31.70 | -58.4% | 682.5K | 246 |
| 2017 | ₹21.00 | ₹95.95 | ₹20.55 | ₹76.15 | +262.6% | 1.7M | 248 |
| 2016 | ₹19.75 | ₹25.30 | ₹16.75 | ₹21.00 | +6.6% | 159.3K | 246 |
| 2015 | ₹17.00 | ₹22.25 | ₹14.65 | ₹19.70 | +14.9% | 202.1K | 246 |
| 2014 | ₹17.30 | ₹23.60 | ₹14.95 | ₹17.15 | -3.7% | 285.3K | 244 |
| 2013 | ₹17.15 | ₹21.38 | ₹14.82 | ₹17.80 | +4.9% | 36.5K | 248 |
| 2012 | ₹17.45 | ₹22.49 | ₹15.77 | ₹16.96 | -2.8% | 49.1K | 245 |
| 2011 | ₹26.13 | ₹26.48 | ₹16.18 | ₹17.45 | -32.0% | 77.9K | 246 |
| 2010 | ₹23.87 | ₹34.37 | ₹18.62 | ₹25.65 | +9.8% | 1.1M | 250 |
| 2009 | ₹12.34 | ₹24.54 | ₹10.47 | ₹23.36 | +83.4% | 234.6K | 243 |
| 2008 | ₹32.06 | ₹43.43 | ₹10.55 | ₹12.74 | -61.3% | 678.2K | 246 |
| 2007 | ₹22.55 | ₹32.92 | ₹18.02 | ₹32.92 | +51.6% | 1.5M | 248 |
| 2006 | ₹14.00 | ₹35.79 | ₹11.99 | ₹21.72 | +62.8% | 2.2M | 247 |
| 2005 | ₹9.11 | ₹28.45 | ₹8.96 | ₹13.34 | +45.5% | 1.1M | 250 |
| 2004 | ₹6.99 | ₹10.69 | ₹3.81 | ₹9.17 | +31.2% | 114.6K | 262 |
| 2003 | ₹6.96 | ₹9.27 | ₹4.46 | ₹6.99 | +0.4% | 12.7K | 261 |
| 2002 | ₹6.96 | ₹6.96 | ₹6.96 | ₹6.96 | 0.0% | 0 | 261 |
| 2001 | ₹6.96 | ₹6.96 | ₹6.96 | ₹6.96 | 0.0% | 0 | 261 |
| 2000 | ₹4.53 | ₹7.02 | ₹4.53 | ₹6.96 | n/a | 1.6K | 185 |
POONADAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹58.86 | -4.2% |
| August 2026 | ₹61.43 | +0.7% |
| July 2026 | ₹61.00 | -3.1% |
| June 2026 | ₹62.93 | -1.6% |
| May 2026 | ₹63.93 | -2.2% |
| April 2026 | ₹65.39 | +8.3% |
| March 2026 | ₹60.38 | -7.8% |
| February 2026 | ₹65.50 | +2.8% |
| January 2026 | ₹63.72 | -5.7% |
| December 2025 | ₹67.57 | -1.6% |
| November 2025 | ₹68.66 | -11.5% |
| October 2025 | ₹77.62 | +0.6% |
About the POONADAL data
Daily bars. 6,595 sessions from Apr 17, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POONADAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- POLYTEX Polytex India Limited
- PONNIERODE Ponni Sugars (Erode) Limited
- POOJA Poojawestern Metaliks Limited
- POOJAENT Vashu Bhagnani Industries Limited
- POONAWALLA Poonawalla Fincorp Limited
- POPEES Popees Baby Care India Limited
- POPULARES Popular Estate Management Limited
- PORWAL Porwal Auto Components Limited
Common questions
POONADAL share price history
