Polychem Limited (BOM:506605)
India · Delayed Price · Currency is INR 2,082.50
-28.50 (-1.35%)
At close: Apr 13, 2026
Polychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 2,062.00 | 2,138.80 | 2,045.00 | 2,082.50 | 2,082.50 | -1.35% | 31 |
| Apr 10, 2026 | 2,190.00 | 2,190.00 | 2,082.00 | 2,111.00 | 2,111.00 | -3.61% | 27 |
| Apr 9, 2026 | 2,150.00 | 2,190.00 | 2,150.00 | 2,190.00 | 2,190.00 | 5.23% | 16 |
| Apr 8, 2026 | 2,395.00 | 2,395.00 | 2,075.05 | 2,081.20 | 2,081.20 | 0.98% | 56 |
| Apr 7, 2026 | 2,055.20 | 2,154.80 | 2,055.20 | 2,061.00 | 2,061.00 | 0.29% | 88 |
| Apr 6, 2026 | 2,158.80 | 2,158.80 | 2,055.00 | 2,055.00 | 2,055.00 | - | 18 |
| Apr 2, 2026 | 2,040.00 | 2,070.00 | 2,040.00 | 2,055.00 | 2,055.00 | -0.72% | 82 |
| Apr 1, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 5.61% | 2 |
| Mar 30, 2026 | 2,069.45 | 2,069.45 | 1,960.00 | 1,960.00 | 1,960.00 | -4.34% | 31 |
| Mar 27, 2026 | 1,925.10 | 2,050.00 | 1,925.10 | 2,049.00 | 2,049.00 | 2.66% | 15 |
| Mar 25, 2026 | 1,999.90 | 1,999.90 | 1,995.90 | 1,996.00 | 1,996.00 | 4.89% | 21 |
| Mar 24, 2026 | 1,903.00 | 1,903.10 | 1,903.00 | 1,903.00 | 1,903.00 | 0.04% | 12 |
| Mar 23, 2026 | 1,994.00 | 1,994.00 | 1,894.80 | 1,902.15 | 1,902.15 | -4.61% | 73 |
| Mar 20, 2026 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.55% | 2 |
| Mar 19, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.60% | 5 |
| Mar 18, 2026 | 1,979.05 | 2,100.00 | 1,979.05 | 2,079.95 | 2,079.95 | 9.77% | 49 |
| Mar 16, 2026 | 1,900.30 | 1,900.30 | 1,860.00 | 1,894.80 | 1,894.80 | -2.13% | 17 |
| Mar 13, 2026 | 1,881.00 | 1,967.95 | 1,818.00 | 1,936.00 | 1,936.00 | 0.89% | 85 |
| Mar 12, 2026 | 1,901.00 | 1,919.95 | 1,880.00 | 1,919.00 | 1,919.00 | 0.27% | 51 |
| Mar 11, 2026 | 1,951.00 | 1,951.00 | 1,900.15 | 1,913.85 | 1,913.85 | -1.50% | 26 |
| Mar 10, 2026 | 1,950.05 | 1,950.05 | 1,943.00 | 1,943.00 | 1,943.00 | -0.36% | 7 |
| Mar 9, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.05 | 1,950.05 | -2.01% | 3 |
| Mar 6, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.50% | 9 |
| Mar 5, 2026 | 2,000.00 | 2,000.10 | 1,980.00 | 1,980.15 | 1,980.15 | -1.59% | 57 |
| Mar 4, 2026 | 2,191.30 | 2,191.30 | 1,951.15 | 2,012.05 | 2,012.05 | -8.18% | 219 |
| Mar 2, 2026 | 2,050.10 | 2,275.25 | 2,026.00 | 2,191.40 | 2,191.40 | -2.13% | 132 |
| Feb 27, 2026 | 2,246.00 | 2,248.90 | 2,180.05 | 2,239.10 | 2,239.10 | -2.03% | 213 |
| Feb 26, 2026 | 2,222.00 | 2,298.00 | 2,190.00 | 2,285.45 | 2,285.45 | 3.88% | 195 |
| Feb 25, 2026 | 2,244.40 | 2,260.00 | 2,061.40 | 2,200.00 | 2,200.00 | 3.66% | 101 |
| Feb 24, 2026 | 1,971.00 | 2,130.00 | 1,971.00 | 2,122.30 | 2,122.30 | 7.68% | 146 |
| Feb 23, 2026 | 1,985.00 | 1,985.00 | 1,971.00 | 1,971.00 | 1,971.00 | 0.05% | 24 |
| Feb 20, 2026 | 1,979.95 | 1,979.95 | 1,970.00 | 1,970.00 | 1,970.00 | -0.50% | 5 |
| Feb 19, 2026 | 1,934.65 | 2,008.75 | 1,934.65 | 1,979.95 | 1,979.95 | 2.32% | 17 |
| Feb 18, 2026 | 1,904.95 | 2,010.00 | 1,895.00 | 1,935.05 | 1,935.05 | 2.78% | 88 |
| Feb 17, 2026 | 1,910.05 | 1,987.90 | 1,811.10 | 1,882.65 | 1,882.65 | -3.02% | 102 |
| Feb 16, 2026 | 1,901.10 | 1,955.00 | 1,900.00 | 1,941.30 | 1,941.30 | -6.64% | 118 |
| Feb 13, 2026 | 2,000.00 | 2,099.00 | 1,900.00 | 2,079.40 | 2,079.40 | -0.98% | 89 |
| Feb 12, 2026 | 2,090.00 | 2,100.00 | 2,090.00 | 2,100.00 | 2,100.00 | 0.49% | 8 |
| Feb 11, 2026 | 2,019.00 | 2,097.00 | 2,018.30 | 2,089.75 | 2,089.75 | 4.06% | 68 |
| Feb 10, 2026 | 2,125.00 | 2,125.00 | 2,000.00 | 2,008.30 | 2,008.30 | -4.36% | 95 |
| Feb 9, 2026 | 2,100.00 | 2,100.00 | 2,099.95 | 2,099.95 | 2,099.95 | 1.01% | 5 |
| Feb 5, 2026 | 2,095.20 | 2,095.20 | 2,079.00 | 2,079.00 | 2,079.00 | -0.48% | 19 |
| Feb 4, 2026 | 2,100.00 | 2,100.00 | 1,990.20 | 2,088.95 | 2,088.95 | 1.21% | 8 |
| Feb 3, 2026 | 2,044.95 | 2,099.95 | 1,955.20 | 2,064.00 | 2,064.00 | 0.93% | 25 |
| Feb 2, 2026 | 2,050.90 | 2,050.90 | 1,951.20 | 2,044.95 | 2,044.95 | -0.29% | 43 |
| Feb 1, 2026 | 2,100.00 | 2,348.00 | 1,951.05 | 2,050.90 | 2,050.90 | 4.64% | 40 |
| Jan 30, 2026 | 2,079.80 | 2,079.80 | 1,960.00 | 1,960.00 | 1,960.00 | 0.83% | 10 |
| Jan 29, 2026 | 2,000.30 | 2,000.30 | 1,900.10 | 1,943.85 | 1,943.85 | -4.53% | 72 |
| Jan 28, 2026 | 2,258.00 | 2,258.00 | 1,910.00 | 2,036.05 | 2,036.05 | 8.16% | 144 |
| Jan 27, 2026 | 1,901.30 | 1,910.00 | 1,850.00 | 1,882.50 | 1,882.50 | -2.96% | 92 |