Polson Limited (BOM:507645)
India · Delayed Price · Currency is INR 11,915
+178 (1.52%)
At close: Jan 20, 2026
Polson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,005.05 | 12,005.05 | 0.75% | 24 |
| Jan 20, 2026 | 11,701.00 | 12,324.00 | 11,700.00 | 11,915.45 | 11,915.45 | 1.52% | 49 |
| Jan 19, 2026 | 11,458.15 | 12,020.00 | 11,458.15 | 11,737.25 | 11,737.25 | 2.44% | 13 |
| Jan 16, 2026 | 10,900.10 | 11,500.00 | 10,900.00 | 11,458.20 | 11,458.20 | 1.49% | 16 |
| Jan 14, 2026 | 10,954.65 | 11,290.00 | 10,954.65 | 11,290.00 | 11,290.00 | 3.06% | 8 |
| Jan 13, 2026 | 10,553.25 | 11,099.45 | 10,553.25 | 10,954.60 | 10,954.60 | -1.32% | 21 |
| Jan 8, 2026 | 11,101.55 | 11,101.55 | 11,101.55 | 11,101.55 | 11,101.55 | - | 1 |
| Jan 7, 2026 | 11,111.05 | 11,111.05 | 11,100.00 | 11,101.55 | 11,101.55 | -0.59% | 5 |
| Jan 6, 2026 | 11,165.50 | 11,166.95 | 11,165.50 | 11,166.90 | 11,166.90 | -0.52% | 9 |
| Jan 5, 2026 | 11,225.05 | 11,225.05 | 11,225.05 | 11,225.05 | 11,225.05 | -2.39% | 1 |
| Jan 2, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.23% | 1 |
| Jan 1, 2026 | 11,479.95 | 11,479.95 | 11,474.00 | 11,474.00 | 11,474.00 | 0.57% | 2 |
| Dec 31, 2025 | 11,477.00 | 11,479.95 | 11,111.00 | 11,409.00 | 11,409.00 | 2.09% | 13 |
| Dec 30, 2025 | 11,152.00 | 11,500.00 | 11,152.00 | 11,175.35 | 11,175.35 | -2.04% | 9 |
| Dec 26, 2025 | 11,491.00 | 11,491.00 | 11,300.00 | 11,407.50 | 11,407.50 | 2.15% | 8 |
| Dec 24, 2025 | 11,167.00 | 11,167.00 | 11,167.00 | 11,167.00 | 11,167.00 | -2.04% | 3 |
| Dec 23, 2025 | 11,119.00 | 11,400.00 | 11,119.00 | 11,400.00 | 11,400.00 | -0.35% | 17 |
| Dec 22, 2025 | 11,125.00 | 11,445.00 | 10,980.00 | 11,440.00 | 11,440.00 | 2.83% | 25 |
| Dec 19, 2025 | 11,130.00 | 11,130.00 | 11,125.00 | 11,125.00 | 11,125.00 | -1.62% | 5 |
| Dec 18, 2025 | 11,300.00 | 11,308.00 | 11,300.00 | 11,308.00 | 11,308.00 | - | 10 |
| Dec 17, 2025 | 10,556.00 | 11,354.00 | 10,556.00 | 11,308.00 | 11,308.00 | 2.70% | 25 |
| Dec 16, 2025 | 11,003.60 | 11,300.00 | 10,925.00 | 11,011.00 | 11,011.00 | -4.25% | 59 |
| Dec 12, 2025 | 11,406.65 | 11,500.00 | 11,406.65 | 11,500.00 | 11,500.00 | - | 3 |
| Dec 11, 2025 | 11,697.55 | 11,700.00 | 11,092.00 | 11,499.65 | 11,499.65 | 1.48% | 26 |
| Dec 10, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,331.45 | 11,331.45 | -1.46% | 17 |
| Dec 9, 2025 | 11,499.00 | 11,499.00 | 11,499.00 | 11,499.00 | 11,499.00 | -0.01% | 1 |
| Dec 8, 2025 | 11,500.05 | 11,500.05 | 11,500.00 | 11,500.00 | 11,500.00 | -3.36% | 16 |
| Dec 5, 2025 | 11,505.50 | 11,900.00 | 11,210.00 | 11,900.00 | 11,900.00 | 0.85% | 44 |
| Dec 2, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.48% | 5 |
| Nov 28, 2025 | 12,099.95 | 12,099.95 | 11,302.60 | 11,977.00 | 11,977.00 | -0.06% | 9 |
| Nov 27, 2025 | 11,983.85 | 11,983.90 | 11,983.85 | 11,983.90 | 11,983.90 | 2.25% | 4 |
| Nov 26, 2025 | 11,900.00 | 12,000.00 | 11,700.10 | 11,720.00 | 11,720.00 | 0.17% | 11 |
| Nov 25, 2025 | 11,888.75 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.43% | 13 |
| Nov 24, 2025 | 11,650.05 | 11,650.05 | 11,650.00 | 11,650.05 | 11,650.05 | -2.92% | 2 |
| Nov 19, 2025 | 11,750.00 | 11,999.95 | 11,750.00 | 11,999.95 | 11,999.95 | 3.74% | 6 |
| Nov 18, 2025 | 11,650.00 | 11,650.00 | 11,566.90 | 11,566.90 | 11,566.90 | -1.98% | 6 |
| Nov 17, 2025 | 12,001.60 | 12,001.60 | 11,550.00 | 11,800.00 | 11,800.00 | -1.67% | 29 |
| Nov 12, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.47% | 1 |
| Nov 11, 2025 | 11,959.45 | 12,100.00 | 11,652.45 | 11,826.00 | 11,826.00 | -1.61% | 11 |
| Nov 10, 2025 | 12,239.00 | 12,239.00 | 11,999.00 | 12,019.50 | 12,019.50 | 0.83% | 6 |
| Nov 7, 2025 | 11,500.10 | 11,969.00 | 11,500.10 | 11,920.00 | 11,920.00 | -0.66% | 32 |
| Nov 6, 2025 | 11,420.00 | 12,000.00 | 11,420.00 | 11,999.00 | 11,999.00 | 1.07% | 13 |
| Nov 4, 2025 | 11,649.00 | 12,150.00 | 11,649.00 | 11,872.50 | 11,872.50 | 0.61% | 52 |
| Nov 3, 2025 | 11,924.95 | 11,984.55 | 11,585.10 | 11,800.00 | 11,800.00 | -1.05% | 25 |
| Oct 31, 2025 | 11,400.00 | 11,990.00 | 11,400.00 | 11,924.95 | 11,924.95 | -0.54% | 16 |
| Oct 29, 2025 | 11,700.00 | 11,998.00 | 11,400.10 | 11,990.00 | 11,990.00 | 2.83% | 26 |
| Oct 28, 2025 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | - | 1 |
| Oct 27, 2025 | 11,511.10 | 11,930.90 | 11,508.00 | 11,660.00 | 11,660.00 | -2.82% | 18 |
| Oct 24, 2025 | 11,997.80 | 11,997.80 | 11,997.80 | 11,997.80 | 11,997.80 | -0.02% | 1 |
| Oct 16, 2025 | 11,950.00 | 12,000.00 | 11,890.00 | 12,000.00 | 12,000.00 | - | 19 |