Polychem Limited (BOM:506605)
India · Delayed Price · Currency is INR 1,877.00
-22.95 (-1.21%)
At close: Sep 11, 2026
Polychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,899.00 | 1,899.90 | 1,865.35 | 1,877.00 | 1,877.00 | -1.21% | 16 |
| Sep 10, 2026 | 1,893.30 | 1,909.00 | 1,861.30 | 1,899.95 | 1,899.95 | 0.05% | 12 |
| Sep 9, 2026 | 1,909.90 | 1,924.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1.88% | 22 |
| Sep 8, 2026 | 1,881.00 | 1,900.00 | 1,850.00 | 1,863.95 | 1,863.95 | -0.48% | 80 |
| Sep 7, 2026 | 1,954.40 | 1,970.00 | 1,865.00 | 1,873.00 | 1,873.00 | -3.69% | 180 |
| Sep 4, 2026 | 2,020.00 | 2,020.00 | 1,897.00 | 1,944.70 | 1,944.70 | 1.20% | 19 |
| Sep 3, 2026 | 1,939.90 | 1,940.00 | 1,900.00 | 1,921.60 | 1,921.60 | 0.44% | 94 |
| Sep 2, 2026 | 1,825.00 | 1,915.00 | 1,825.00 | 1,913.10 | 1,913.10 | 2.02% | 105 |
| Sep 1, 2026 | 1,901.30 | 1,922.70 | 1,855.20 | 1,875.30 | 1,875.30 | -3.24% | 67 |
| Aug 31, 2026 | 1,902.80 | 1,938.00 | 1,852.05 | 1,938.00 | 1,938.00 | 2.36% | 72 |
| Aug 28, 2026 | 1,919.75 | 1,919.75 | 1,884.50 | 1,893.35 | 1,893.35 | 0.50% | 10 |
| Aug 27, 2026 | 1,885.00 | 1,890.00 | 1,873.00 | 1,884.00 | 1,884.00 | 0.69% | 18 |
| Aug 26, 2026 | 1,890.60 | 1,918.90 | 1,868.00 | 1,871.00 | 1,871.00 | -1.04% | 64 |
| Aug 25, 2026 | 1,893.10 | 1,900.00 | 1,865.00 | 1,890.60 | 1,890.60 | -0.63% | 83 |
| Aug 24, 2026 | 1,931.30 | 1,942.00 | 1,875.50 | 1,902.60 | 1,902.60 | -3.42% | 126 |
| Aug 21, 2026 | 1,970.00 | 2,000.00 | 1,920.00 | 1,970.00 | 1,970.00 | 4.67% | 119 |
| Aug 20, 2026 | 1,869.20 | 1,949.00 | 1,865.00 | 1,882.15 | 1,882.15 | 0.70% | 158 |
| Aug 19, 2026 | 1,905.05 | 1,905.50 | 1,861.00 | 1,869.10 | 1,869.10 | -2.65% | 85 |
| Aug 18, 2026 | 1,930.00 | 1,949.95 | 1,920.00 | 1,920.00 | 1,920.00 | 0.46% | 31 |
| Aug 17, 2026 | 1,902.55 | 1,930.00 | 1,902.55 | 1,911.30 | 1,911.30 | -1.54% | 11 |
| Aug 14, 2026 | 1,910.30 | 1,979.80 | 1,811.10 | 1,941.10 | 1,941.10 | -0.35% | 160 |
| Aug 13, 2026 | 2,040.00 | 2,099.00 | 1,916.00 | 1,947.95 | 1,947.95 | -4.70% | 172 |
| Aug 12, 2026 | 1,970.00 | 2,059.00 | 1,970.00 | 2,044.10 | 2,044.10 | 3.76% | 161 |
| Aug 11, 2026 | 1,942.00 | 1,999.95 | 1,942.00 | 1,970.00 | 1,970.00 | 1.55% | 34 |
| Aug 10, 2026 | 2,020.00 | 2,020.00 | 1,900.00 | 1,940.00 | 1,940.00 | -2.51% | 77 |
| Aug 7, 2026 | 2,000.00 | 2,000.00 | 1,976.00 | 1,990.00 | 1,990.00 | -2.21% | 11 |
| Aug 6, 2026 | 1,950.20 | 2,039.00 | 1,950.20 | 2,035.00 | 2,035.00 | 3.83% | 56 |
| Aug 5, 2026 | 1,990.00 | 2,020.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1.03% | 47 |
| Aug 4, 2026 | 1,979.00 | 1,980.00 | 1,930.00 | 1,940.00 | 1,940.00 | -2.01% | 81 |
| Aug 3, 2026 | 1,970.00 | 1,979.85 | 1,920.00 | 1,979.85 | 1,979.85 | 1.27% | 92 |
| Jul 31, 2026 | 1,904.00 | 1,955.00 | 1,904.00 | 1,955.00 | 1,955.00 | 2.84% | 20 |
| Jul 30, 2026 | 1,960.00 | 1,960.00 | 1,901.00 | 1,901.00 | 1,901.00 | -3.01% | 33 |
| Jul 29, 2026 | 1,925.00 | 1,960.00 | 1,921.00 | 1,960.00 | 1,960.00 | 2.08% | 6 |
| Jul 28, 2026 | 1,950.00 | 1,950.00 | 1,881.75 | 1,920.00 | 1,920.00 | -2.78% | 11 |
| Jul 27, 2026 | 1,988.00 | 1,988.00 | 1,915.00 | 1,975.00 | 1,975.00 | 3.40% | 35 |
| Jul 24, 2026 | 1,910.00 | 1,910.00 | 1,861.30 | 1,910.00 | 1,910.00 | -0.03% | 105 |
| Jul 23, 2026 | 1,900.80 | 1,925.00 | 1,890.00 | 1,910.60 | 1,910.60 | 0.03% | 52 |
| Jul 22, 2026 | 1,935.00 | 1,935.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.54% | 9 |
| Jul 21, 2026 | 1,950.00 | 1,950.00 | 1,917.05 | 1,939.95 | 1,939.95 | -0.97% | 35 |
| Jul 20, 2026 | 1,900.10 | 1,965.00 | 1,900.10 | 1,959.00 | 1,959.00 | 1.25% | 35 |
| Jul 17, 2026 | 1,930.00 | 1,947.90 | 1,910.75 | 1,934.90 | 1,934.90 | 0.82% | 89 |
| Jul 16, 2026 | 1,948.00 | 1,948.00 | 1,908.00 | 1,939.10 | 1,919.10 | -0.51% | 61 |
| Jul 15, 2026 | 1,878.60 | 1,950.00 | 1,878.60 | 1,949.00 | 1,928.90 | 0.14% | 113 |
| Jul 14, 2026 | 1,935.00 | 1,949.00 | 1,917.00 | 1,946.25 | 1,926.18 | 0.58% | 144 |
| Jul 13, 2026 | 1,945.60 | 1,945.60 | 1,935.00 | 1,935.00 | 1,915.04 | 0.70% | 21 |
| Jul 10, 2026 | 1,947.00 | 1,947.00 | 1,920.00 | 1,921.60 | 1,901.78 | 0.99% | 28 |
| Jul 9, 2026 | 1,895.50 | 1,928.05 | 1,850.00 | 1,902.85 | 1,883.22 | 0.17% | 187 |
| Jul 8, 2026 | 1,943.00 | 2,015.00 | 1,850.00 | 1,899.55 | 1,879.96 | -2.20% | 319 |
| Jul 7, 2026 | 1,930.00 | 1,998.00 | 1,930.00 | 1,942.35 | 1,922.32 | 0.64% | 59 |
| Jul 6, 2026 | 1,973.95 | 1,973.95 | 1,901.00 | 1,930.00 | 1,910.09 | -2.27% | 41 |