Skip to main content
logo
Polychem Limited (BOM:506605)
India flag India · Delayed Price · Currency is INR
1,995.00
+30.35 (1.54%)
At close: Jun 17, 2026

Polychem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262,044.002,044.001,995.001,995.001,995.001.54%141
Jun 16, 20262,048.952,048.951,961.401,964.651,964.65-2.66%18
Jun 15, 20261,889.002,049.951,869.002,018.352,018.357.99%217
Jun 12, 20261,873.401,889.951,840.001,869.001,869.000.30%151
Jun 11, 20261,881.001,898.951,863.301,863.401,863.40-0.89%78
Jun 10, 20261,894.001,915.001,870.501,880.051,880.050.53%87
Jun 9, 20261,900.001,919.001,856.001,870.051,870.05-0.33%109
Jun 8, 20261,899.001,923.951,875.001,876.151,876.15-1.27%67
Jun 5, 20261,904.201,924.901,890.001,900.301,900.30-0.97%148
Jun 4, 20261,902.051,948.401,900.001,918.901,918.90-0.05%190
Jun 3, 20261,922.551,935.001,875.001,919.901,919.90-0.14%440
Jun 2, 20262,000.002,035.951,899.951,922.551,922.55-4.34%240
Jun 1, 20262,100.002,100.002,001.752,009.802,009.80-1.72%104
May 29, 20262,280.002,280.002,035.102,045.002,045.00-0.24%86
May 27, 20262,070.002,070.002,045.002,050.002,050.00-1.09%61
May 26, 20262,021.002,074.001,980.602,072.502,072.500.73%116
May 25, 20262,030.002,092.552,030.002,057.552,057.55-1.68%41
May 22, 20262,119.852,200.002,029.502,092.652,092.65-0.61%122
May 21, 20262,075.002,189.002,075.002,105.502,105.501.47%61
May 20, 20262,001.202,079.802,001.202,075.002,075.004.19%52
May 19, 20262,060.002,060.001,991.551,991.551,991.55-3.28%10
May 18, 20262,050.002,059.002,037.002,059.002,059.001.08%32
May 15, 20262,190.052,190.051,980.002,037.002,037.00-1.26%135
May 14, 20262,061.002,063.002,061.002,063.002,063.00-2.46%2
May 13, 20262,087.002,140.002,087.002,115.002,115.001.44%11
May 12, 20262,102.502,145.002,083.202,085.052,085.05-3.91%49
May 11, 20262,105.002,169.952,105.002,169.952,169.95-0.01%33
May 8, 20262,140.002,199.002,130.002,170.152,170.154.66%112
May 7, 20262,090.102,150.002,031.102,073.602,073.60-0.55%67
May 6, 20262,090.002,090.002,084.002,085.002,085.00-0.24%18
May 5, 20262,035.002,090.002,025.002,090.002,090.002.70%17
May 4, 20262,129.802,129.802,035.002,035.002,035.000.25%64
Apr 30, 20262,054.002,054.002,030.002,030.002,030.00-0.68%2
Apr 29, 20262,081.002,081.002,044.002,044.002,044.00-1.79%27
Apr 28, 20262,110.002,144.802,070.502,081.202,081.202.62%65
Apr 27, 20262,026.002,030.052,026.002,028.002,028.00-0.49%125
Apr 24, 20262,032.002,038.002,032.002,038.002,038.000.34%9
Apr 23, 20262,182.002,182.002,031.002,031.052,031.05-0.92%36
Apr 22, 20262,119.802,119.802,040.002,050.002,050.000.69%23
Apr 21, 20262,055.002,055.002,020.002,036.002,036.00-0.68%28
Apr 20, 20262,060.002,160.002,050.002,050.002,050.00-1.94%40
Apr 17, 20262,168.002,168.001,928.002,090.602,090.60-0.54%158
Apr 16, 20262,149.652,198.002,087.002,101.902,101.90-2.22%49
Apr 15, 20262,179.002,179.002,100.002,149.652,149.653.22%39
Apr 13, 20262,062.002,138.802,045.002,082.502,082.50-1.35%31
Apr 10, 20262,190.002,190.002,082.002,111.002,111.00-3.61%27
Apr 9, 20262,150.002,190.002,150.002,190.002,190.005.23%16
Apr 8, 20262,395.002,395.002,075.052,081.202,081.200.98%56
Apr 7, 20262,055.202,154.802,055.202,061.002,061.000.29%88
Apr 6, 20262,158.802,158.802,055.002,055.002,055.00-18