Skip to main content
logo
Polychem Limited (BOM:506605)
India flag India · Delayed Price · Currency is INR
1,955.00
+54.00 (2.84%)
At close: Jul 31, 2026

Polychem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261,904.001,955.001,904.001,955.001,955.002.84%20
Jul 30, 20261,960.001,960.001,901.001,901.001,901.00-3.01%33
Jul 29, 20261,925.001,960.001,921.001,960.001,960.002.08%6
Jul 28, 20261,950.001,950.001,881.751,920.001,920.00-2.78%11
Jul 27, 20261,988.001,988.001,915.001,975.001,975.003.40%35
Jul 24, 20261,910.001,910.001,861.301,910.001,910.00-0.03%105
Jul 23, 20261,900.801,925.001,890.001,910.601,910.600.03%52
Jul 22, 20261,935.001,935.001,910.001,910.001,910.00-1.54%9
Jul 21, 20261,950.001,950.001,917.051,939.951,939.95-0.97%35
Jul 20, 20261,900.101,965.001,900.101,959.001,959.001.25%35
Jul 17, 20261,930.001,947.901,910.751,934.901,934.900.82%89
Jul 16, 20261,948.001,948.001,908.001,939.101,919.10-0.51%61
Jul 15, 20261,878.601,950.001,878.601,949.001,928.900.14%113
Jul 14, 20261,935.001,949.001,917.001,946.251,926.180.58%144
Jul 13, 20261,945.601,945.601,935.001,935.001,915.040.70%21
Jul 10, 20261,947.001,947.001,920.001,921.601,901.780.99%28
Jul 9, 20261,895.501,928.051,850.001,902.851,883.220.17%187
Jul 8, 20261,943.002,015.001,850.001,899.551,879.96-2.20%319
Jul 7, 20261,930.001,998.001,930.001,942.351,922.320.64%59
Jul 6, 20261,973.951,973.951,901.001,930.001,910.09-2.27%41
Jul 3, 20261,932.201,974.901,911.201,974.901,954.532.21%18
Jul 2, 20261,999.001,999.001,932.201,932.201,912.27-1.87%32
Jul 1, 20261,969.951,969.951,910.051,968.951,948.640.46%26
Jun 30, 20261,960.001,960.001,960.001,960.001,939.78-0.51%1
Jun 29, 20261,970.001,970.001,970.001,970.001,949.681.65%1
Jun 25, 20261,921.001,938.001,920.801,938.001,918.010.57%17
Jun 24, 20261,951.301,960.001,905.001,927.101,907.22-3.64%25
Jun 23, 20262,011.302,088.951,975.001,999.951,979.32-2.44%23
Jun 22, 20261,972.002,072.001,950.002,050.002,028.863.96%77
Jun 19, 20262,006.302,006.301,960.001,972.001,951.66-3.71%42
Jun 18, 20261,990.002,050.001,975.002,048.002,026.882.66%7
Jun 17, 20262,044.002,044.001,995.001,995.001,974.421.54%141
Jun 16, 20262,048.952,048.951,961.401,964.651,944.39-2.66%18
Jun 15, 20261,889.002,049.951,869.002,018.351,997.537.99%217
Jun 12, 20261,873.401,889.951,840.001,869.001,849.720.30%151
Jun 11, 20261,881.001,898.951,863.301,863.401,844.18-0.89%78
Jun 10, 20261,894.001,915.001,870.501,880.051,860.660.53%87
Jun 9, 20261,900.001,919.001,856.001,870.051,850.76-0.33%109
Jun 8, 20261,899.001,923.951,875.001,876.151,856.80-1.27%67
Jun 5, 20261,904.201,924.901,890.001,900.301,880.70-0.97%148
Jun 4, 20261,902.051,948.401,900.001,918.901,899.11-0.05%190
Jun 3, 20261,922.551,935.001,875.001,919.901,900.10-0.14%440
Jun 2, 20262,000.002,035.951,899.951,922.551,902.72-4.34%240
Jun 1, 20262,100.002,100.002,001.752,009.801,989.07-1.72%104
May 29, 20262,280.002,280.002,035.102,045.002,023.91-0.24%86
May 27, 20262,070.002,070.002,045.002,050.002,028.86-1.09%61
May 26, 20262,021.002,074.001,980.602,072.502,051.120.73%116
May 25, 20262,030.002,092.552,030.002,057.552,036.33-1.68%41
May 22, 20262,119.852,200.002,029.502,092.652,071.07-0.61%122
May 21, 20262,075.002,189.002,075.002,105.502,083.781.47%61