Skip to main content
logo
Polychem Limited (BOM:506605)
India flag India · Delayed Price · Currency is INR
1,920.00
-77.25 (-3.87%)
At close: Jan 21, 2026

Polychem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20262,080.002,080.001,900.051,920.001,920.00-3.87%47
Jan 20, 20262,000.952,000.951,980.001,997.251,997.252.90%30
Jan 19, 20261,962.401,999.951,900.001,941.001,941.00-1.09%43
Jan 16, 20261,990.001,990.001,962.401,962.401,962.40-1.88%8
Jan 14, 20262,000.002,000.002,000.002,000.002,000.001.99%6
Jan 13, 20261,990.202,100.001,961.051,961.051,961.05-1.45%114
Jan 12, 20262,011.002,050.001,990.001,990.001,990.00-1.11%44
Jan 9, 20262,081.002,081.002,000.002,012.302,012.30-3.30%43
Jan 8, 20262,035.102,081.001,980.152,081.002,081.000.93%150
Jan 6, 20262,125.002,125.002,010.002,061.902,061.90-1.27%31
Jan 5, 20262,086.302,088.502,062.002,088.502,088.50-1.81%117
Jan 2, 20262,081.302,127.002,081.302,127.002,127.00-0.66%23
Jan 1, 20262,195.002,195.002,080.202,141.052,141.050.52%30
Dec 31, 20252,051.302,151.302,051.302,130.002,130.001.69%61
Dec 30, 20252,149.002,149.002,052.702,094.502,094.500.12%31
Dec 29, 20252,048.052,100.002,048.002,092.052,092.05-0.38%44
Dec 26, 20252,077.252,190.002,077.252,100.002,100.00-1.87%19
Dec 24, 20252,100.002,140.002,100.002,140.002,140.001.90%4
Dec 23, 20252,140.002,140.002,070.002,100.002,100.00-1.87%50
Dec 22, 20252,140.002,140.002,055.202,140.002,140.00-9
Dec 19, 20252,140.002,140.002,051.202,139.952,139.951.90%55
Dec 18, 20252,064.852,100.002,064.852,100.002,100.001.70%10
Dec 17, 20252,100.002,170.002,052.002,064.852,064.85-1.33%64
Dec 16, 20252,100.002,140.002,060.202,092.652,092.65-0.35%30
Dec 15, 20252,080.002,159.802,080.002,100.002,100.00-43
Dec 12, 20252,100.002,125.002,100.002,100.002,100.003.36%102
Dec 11, 20252,040.502,088.502,021.002,031.802,031.80-3.25%425
Dec 10, 20252,080.002,194.802,080.002,100.002,100.002.33%32
Dec 9, 20252,054.152,069.102,050.002,052.102,052.10-0.10%13
Dec 8, 20252,080.002,080.002,019.002,054.152,054.15-2.51%79
Dec 5, 20252,130.002,239.502,100.002,107.002,107.00-1.55%63
Dec 4, 20252,150.002,248.802,140.202,140.202,140.200.72%38
Dec 3, 20252,298.502,298.502,125.002,125.002,125.00-1.16%38
Dec 2, 20252,140.002,150.002,140.002,150.002,150.000.46%4
Dec 1, 20252,390.002,390.002,070.002,140.202,140.202.13%37
Nov 28, 20252,250.002,250.002,090.002,095.552,095.55-2.53%87
Nov 27, 20252,150.202,200.002,150.002,150.002,150.00-0.92%20
Nov 26, 20252,170.002,170.002,170.002,170.002,170.000.24%2
Nov 25, 20252,130.552,180.802,126.002,164.902,164.902.34%53
Nov 24, 20252,200.002,200.002,115.502,115.502,115.50-2.35%17
Nov 20, 20252,135.002,229.802,135.002,166.502,166.500.33%48
Nov 19, 20252,200.002,200.002,140.002,159.452,159.45-2.01%37
Nov 18, 20252,200.002,239.952,115.002,203.752,203.75-1.35%69
Nov 17, 20252,279.502,279.502,110.202,233.802,233.804.87%66
Nov 14, 20252,340.002,340.002,129.002,130.002,130.000.42%78
Nov 13, 20252,248.002,249.002,111.002,121.152,121.15-1.62%92
Nov 12, 20252,270.002,270.002,120.002,156.102,156.10-4.60%78
Nov 11, 20252,160.002,300.002,101.652,260.002,260.004.63%38
Nov 10, 20252,200.002,299.802,112.202,160.002,160.00-1.82%8
Nov 7, 20252,198.952,200.002,150.002,200.002,200.00-0.45%32