Polson Limited (BOM:507645)
India · Delayed Price · Currency is INR 10,350
+370 (3.71%)
At close: Mar 25, 2026
Polson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 10,149.00 | 10,350.00 | 10,149.00 | 10,350.00 | 10,350.00 | 3.71% | 11 |
| Mar 24, 2026 | 9,980.00 | 10,139.95 | 9,951.05 | 9,980.15 | 9,980.15 | 0.57% | 16 |
| Mar 23, 2026 | 9,830.20 | 10,020.00 | 9,830.00 | 9,923.50 | 9,923.50 | -2.23% | 9 |
| Mar 20, 2026 | 10,400.00 | 10,400.00 | 10,150.15 | 10,150.15 | 10,150.15 | -2.40% | 2 |
| Mar 19, 2026 | 10,695.00 | 10,695.00 | 10,315.00 | 10,400.00 | 10,400.00 | -1.43% | 47 |
| Mar 18, 2026 | 10,601.00 | 10,784.95 | 10,550.40 | 10,550.40 | 10,550.40 | 0.76% | 14 |
| Mar 17, 2026 | 10,461.45 | 10,599.95 | 10,440.00 | 10,470.65 | 10,470.65 | -2.64% | 27 |
| Mar 16, 2026 | 11,000.00 | 11,000.00 | 10,600.05 | 10,755.05 | 10,755.05 | -2.40% | 60 |
| Mar 13, 2026 | 11,300.00 | 11,300.00 | 11,001.30 | 11,020.05 | 11,020.05 | -2.48% | 6 |
| Mar 12, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.01% | 1 |
| Mar 11, 2026 | 11,600.00 | 11,600.00 | 11,300.90 | 11,300.90 | 11,300.90 | -3.32% | 3 |
| Mar 10, 2026 | 11,123.10 | 11,688.90 | 11,123.05 | 11,688.90 | 11,688.90 | -0.06% | 15 |
| Mar 9, 2026 | 11,255.00 | 11,746.95 | 11,255.00 | 11,695.45 | 11,695.45 | 3.85% | 47 |
| Mar 6, 2026 | 11,261.70 | 11,261.70 | 11,261.70 | 11,261.70 | 11,261.70 | -3.00% | 1 |
| Mar 5, 2026 | 11,499.80 | 11,610.00 | 11,499.80 | 11,610.00 | 11,610.00 | 4.52% | 5 |
| Mar 4, 2026 | 11,070.05 | 11,664.00 | 11,070.00 | 11,107.90 | 11,107.90 | -4.65% | 16 |
| Mar 2, 2026 | 11,650.05 | 11,650.05 | 11,637.45 | 11,650.00 | 11,650.00 | 4.25% | 12 |
| Feb 27, 2026 | 11,150.00 | 11,175.00 | 11,007.50 | 11,175.00 | 11,175.00 | -0.24% | 40 |
| Feb 26, 2026 | 11,202.20 | 11,202.20 | 11,202.15 | 11,202.15 | 11,202.15 | -0.97% | 2 |
| Feb 25, 2026 | 11,707.00 | 11,759.95 | 11,301.20 | 11,311.70 | 11,311.70 | 0.99% | 13 |
| Feb 24, 2026 | 11,400.00 | 11,400.00 | 11,200.55 | 11,200.55 | 11,200.55 | - | 2 |
| Feb 23, 2026 | 11,201.15 | 11,201.15 | 11,201.10 | 11,201.10 | 11,201.10 | -2.56% | 2 |
| Feb 20, 2026 | 11,700.25 | 11,700.25 | 11,350.85 | 11,495.00 | 11,495.00 | -1.75% | 50 |
| Feb 19, 2026 | 11,749.95 | 11,749.95 | 11,700.25 | 11,700.25 | 11,700.25 | - | 5 |
| Feb 18, 2026 | 11,608.35 | 12,299.75 | 11,500.00 | 11,700.25 | 11,700.25 | -2.62% | 18 |
| Feb 17, 2026 | 11,901.00 | 12,314.95 | 11,901.00 | 12,015.10 | 12,015.10 | 2.40% | 13 |
| Feb 16, 2026 | 11,699.90 | 11,819.10 | 11,500.15 | 11,733.10 | 11,733.10 | 4.24% | 69 |
| Feb 13, 2026 | 11,400.00 | 11,400.00 | 11,256.30 | 11,256.30 | 11,256.30 | -1.26% | 2 |
| Feb 12, 2026 | 11,874.95 | 11,874.95 | 11,400.00 | 11,400.00 | 11,400.00 | -0.04% | 6 |
| Feb 11, 2026 | 11,404.25 | 11,404.25 | 11,404.25 | 11,404.25 | 11,404.25 | -0.84% | 1 |
| Feb 10, 2026 | 11,503.00 | 11,503.00 | 11,500.95 | 11,500.95 | 11,500.95 | - | 13 |
| Feb 9, 2026 | 12,000.00 | 12,000.00 | 11,500.15 | 11,500.95 | 11,500.95 | -1.56% | 66 |
| Feb 6, 2026 | 11,300.00 | 11,759.95 | 11,300.00 | 11,682.85 | 11,682.85 | 4.30% | 13 |
| Feb 5, 2026 | 11,498.95 | 11,500.00 | 11,201.15 | 11,201.15 | 11,201.15 | -1.31% | 16 |
| Feb 4, 2026 | 11,798.95 | 11,798.95 | 11,350.25 | 11,350.25 | 11,350.25 | -2.13% | 34 |
| Feb 3, 2026 | 10,800.00 | 11,600.00 | 10,800.00 | 11,597.00 | 11,597.00 | 3.04% | 15 |
| Feb 2, 2026 | 11,253.30 | 11,255.00 | 11,172.00 | 11,255.00 | 11,255.00 | -4.29% | 27 |
| Feb 1, 2026 | 11,499.65 | 11,760.00 | 11,499.65 | 11,760.00 | 11,760.00 | 5.00% | 27 |
| Jan 30, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 2 |
| Jan 29, 2026 | 11,116.10 | 11,666.00 | 11,116.10 | 11,200.05 | 11,200.05 | 0.76% | 39 |
| Jan 28, 2026 | 11,115.55 | 11,115.55 | 11,115.55 | 11,115.55 | 11,115.55 | -0.38% | 1 |
| Jan 27, 2026 | 11,001.80 | 11,700.00 | 11,001.80 | 11,158.15 | 11,158.15 | -2.99% | 5 |
| Jan 23, 2026 | 11,682.25 | 11,700.00 | 11,502.05 | 11,502.05 | 11,502.05 | -2.53% | 3 |
| Jan 22, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.71% | 3 |
| 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 |