Polychem Limited (BOM:506605)
India · Delayed Price · Currency is INR 1,831.95
-15.30 (-0.83%)
At close: Oct 1, 2026
Polychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,841.00 | 1,841.00 | 1,815.00 | 1,831.95 | 1,831.95 | -0.83% | 58 |
| Sep 30, 2026 | 1,861.30 | 1,861.30 | 1,841.75 | 1,847.25 | 1,847.25 | -2.77% | 5 |
| Sep 29, 2026 | 1,860.00 | 1,899.80 | 1,860.00 | 1,899.80 | 1,899.80 | 2.63% | 11 |
| Sep 28, 2026 | 1,880.00 | 1,890.00 | 1,851.05 | 1,851.10 | 1,851.10 | -2.15% | 31 |
| Sep 25, 2026 | 1,889.90 | 1,896.00 | 1,840.00 | 1,891.85 | 1,891.85 | 0.70% | 52 |
| Sep 24, 2026 | 1,850.00 | 1,889.90 | 1,850.00 | 1,878.65 | 1,878.65 | 1.60% | 48 |
| Sep 23, 2026 | 1,870.05 | 1,870.05 | 1,838.00 | 1,849.00 | 1,849.00 | -1.12% | 63 |
| Sep 22, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.26% | 1 |
| Sep 21, 2026 | 1,900.00 | 1,928.90 | 1,860.00 | 1,865.20 | 1,865.20 | 0.71% | 49 |
| Sep 18, 2026 | 1,904.95 | 2,040.00 | 1,852.10 | 1,852.10 | 1,852.10 | 0.49% | 200 |
| Sep 17, 2026 | 1,835.00 | 1,855.00 | 1,835.00 | 1,843.00 | 1,843.00 | -0.02% | 20 |
| Sep 16, 2026 | 1,865.00 | 1,865.00 | 1,840.00 | 1,843.30 | 1,843.30 | -0.74% | 17 |
| Sep 15, 2026 | 1,878.00 | 1,888.85 | 1,855.00 | 1,857.00 | 1,857.00 | -1.07% | 45 |
| 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 |