Skip to main content
logo
Polychem Limited (BOM:506605)
India flag India · Delayed Price · Currency is INR
2,090.00
+55.00 (2.70%)
At close: May 5, 2026

Polychem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20262,040.002,070.002,040.002,055.002,055.00-0.72%82
Apr 1, 20262,070.002,070.002,070.002,070.002,070.005.61%2
Mar 30, 20262,069.452,069.451,960.001,960.001,960.00-4.34%31
Mar 27, 20261,925.102,050.001,925.102,049.002,049.002.66%15
Mar 25, 20261,999.901,999.901,995.901,996.001,996.004.89%21
Mar 24, 20261,903.001,903.101,903.001,903.001,903.000.04%12
Mar 23, 20261,994.001,994.001,894.801,902.151,902.15-4.61%73
Mar 20, 20261,994.001,994.001,994.001,994.001,994.00-0.55%2
Mar 19, 20262,005.002,005.002,005.002,005.002,005.00-3.60%5
Mar 18, 20261,979.052,100.001,979.052,079.952,079.959.77%49
Mar 16, 20261,900.301,900.301,860.001,894.801,894.80-2.13%17
Mar 13, 20261,881.001,967.951,818.001,936.001,936.000.89%85
Mar 12, 20261,901.001,919.951,880.001,919.001,919.000.27%51
Mar 11, 20261,951.001,951.001,900.151,913.851,913.85-1.50%26
Mar 10, 20261,950.051,950.051,943.001,943.001,943.00-0.36%7
Mar 9, 20261,990.001,990.001,950.001,950.051,950.05-2.01%3
Mar 6, 20261,990.001,990.001,990.001,990.001,990.000.50%9
Mar 5, 20262,000.002,000.101,980.001,980.151,980.15-1.59%57
Mar 4, 20262,191.302,191.301,951.152,012.052,012.05-8.18%219
Mar 2, 20262,050.102,275.252,026.002,191.402,191.40-2.13%132
Feb 27, 20262,246.002,248.902,180.052,239.102,239.10-2.03%213
Feb 26, 20262,222.002,298.002,190.002,285.452,285.453.88%195
Feb 25, 20262,244.402,260.002,061.402,200.002,200.003.66%101
Feb 24, 20261,971.002,130.001,971.002,122.302,122.307.68%146
Feb 23, 20261,985.001,985.001,971.001,971.001,971.000.05%24
Feb 20, 20261,979.951,979.951,970.001,970.001,970.00-0.50%5
Feb 19, 20261,934.652,008.751,934.651,979.951,979.952.32%17
Feb 18, 20261,904.952,010.001,895.001,935.051,935.052.78%88
Feb 17, 20261,910.051,987.901,811.101,882.651,882.65-3.02%102
Feb 16, 20261,901.101,955.001,900.001,941.301,941.30-6.64%118