Polson Limited (BOM:507645)
India · Delayed Price · Currency is INR 11,999
+398 (3.43%)
At close: Aug 21, 2026
Polson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11,998.60 | 11,998.65 | 11,998.60 | 11,998.65 | 11,998.65 | 3.43% | 11 |
| Aug 19, 2026 | 11,800.00 | 12,000.00 | 11,600.30 | 11,600.30 | 11,600.30 | -2.53% | 22 |
| Aug 18, 2026 | 11,900.00 | 11,994.90 | 11,810.00 | 11,901.25 | 11,901.25 | -0.82% | 6 |
| Aug 17, 2026 | 12,347.00 | 12,347.00 | 11,678.00 | 11,999.95 | 11,999.95 | -0.39% | 29 |
| Aug 14, 2026 | 11,942.00 | 12,121.00 | 11,942.00 | 12,047.15 | 12,047.15 | 2.44% | 6 |
| Aug 12, 2026 | 11,800.00 | 12,000.00 | 11,656.20 | 11,759.85 | 11,759.85 | 0.89% | 11 |
| Aug 11, 2026 | 11,207.70 | 11,720.00 | 11,207.70 | 11,656.15 | 11,656.15 | 4.00% | 37 |
| Aug 10, 2026 | 10,600.05 | 11,308.00 | 10,600.05 | 11,207.70 | 11,207.70 | 3.11% | 47 |
| Aug 7, 2026 | 11,189.90 | 11,200.00 | 10,835.00 | 10,870.00 | 10,870.00 | -2.95% | 12 |
| Aug 6, 2026 | 11,201.20 | 11,201.20 | 11,200.00 | 11,200.00 | 11,200.00 | 2.00% | 6 |
| Aug 5, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,980.00 | 10,980.00 | 1.67% | 8 |
| Aug 3, 2026 | 10,899.90 | 10,899.90 | 10,800.00 | 10,800.00 | 10,800.00 | -1.19% | 9 |
| Jul 28, 2026 | 10,202.65 | 10,929.80 | 10,202.65 | 10,929.80 | 10,929.80 | 5.07% | 2 |
| Jul 27, 2026 | 10,402.10 | 10,402.10 | 10,402.00 | 10,402.05 | 10,402.05 | -5.24% | 2 |
| Jul 23, 2026 | 10,977.50 | 10,977.50 | 10,977.50 | 10,977.50 | 10,977.50 | 6.54% | 1 |
| Jul 22, 2026 | 10,301.50 | 10,484.10 | 10,301.50 | 10,303.20 | 10,303.20 | -2.80% | 5 |
| Jul 21, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.37% | 4 |
| Jul 20, 2026 | 10,336.30 | 10,561.00 | 10,336.30 | 10,561.00 | 10,561.00 | 0.38% | 7 |
| Jul 17, 2026 | 10,300.00 | 11,299.90 | 10,300.00 | 10,520.55 | 10,520.55 | 1.78% | 17 |
| Jul 16, 2026 | 11,118.60 | 11,118.60 | 10,333.20 | 10,336.20 | 10,336.20 | -2.17% | 4 |
| Jul 15, 2026 | 10,565.30 | 10,565.30 | 10,565.30 | 10,565.30 | 10,565.30 | - | 1 |
| Jul 14, 2026 | 10,565.30 | 10,565.30 | 10,565.30 | 10,565.30 | 10,565.30 | 0.41% | 2 |
| Jul 10, 2026 | 10,700.00 | 10,700.00 | 10,432.80 | 10,522.10 | 10,522.10 | -1.66% | 12 |
| Jul 9, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.03% | 1 |
| Jul 8, 2026 | 10,952.70 | 11,399.00 | 10,952.70 | 11,149.50 | 11,149.50 | 1.79% | 42 |
| Jul 7, 2026 | 11,000.05 | 11,000.05 | 10,900.00 | 10,953.20 | 10,953.20 | -4.13% | 10 |
| Jul 6, 2026 | 10,150.00 | 11,425.00 | 10,150.00 | 11,425.00 | 11,425.00 | 8.81% | 9 |
| Jul 3, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 4 |
| Jul 2, 2026 | 10,387.70 | 10,400.00 | 10,387.70 | 10,400.00 | 10,400.00 | 0.12% | 2 |
| Jul 1, 2026 | 10,700.00 | 10,700.00 | 10,035.85 | 10,387.70 | 10,387.70 | -1.33% | 12 |
| Jun 30, 2026 | 10,810.30 | 10,810.30 | 10,325.60 | 10,527.55 | 10,527.55 | -4.31% | 22 |
| Jun 29, 2026 | 10,862.10 | 11,002.00 | 10,861.10 | 11,002.00 | 11,002.00 | -2.02% | 8 |
| Jun 25, 2026 | 11,012.05 | 11,394.90 | 10,670.10 | 11,229.15 | 11,229.15 | 2.07% | 43 |
| Jun 24, 2026 | 11,001.20 | 11,001.20 | 11,001.20 | 11,001.20 | 11,001.20 | - | 1 |
| Jun 23, 2026 | 11,000.00 | 11,744.00 | 11,000.00 | 11,001.20 | 11,001.20 | -2.21% | 8 |
| Jun 22, 2026 | 10,501.20 | 11,687.45 | 10,501.20 | 11,250.00 | 11,250.00 | 0.45% | 5 |
| Jun 19, 2026 | 11,111.00 | 11,496.50 | 11,100.05 | 11,200.00 | 11,200.00 | 1.71% | 12 |
| Jun 18, 2026 | 11,798.95 | 11,798.95 | 11,006.10 | 11,011.25 | 11,011.25 | -1.70% | 21 |
| Jun 17, 2026 | 11,021.25 | 11,202.00 | 11,007.00 | 11,202.00 | 11,202.00 | 0.06% | 4 |
| Jun 12, 2026 | 11,190.00 | 11,195.05 | 11,190.00 | 11,195.05 | 11,195.05 | -0.04% | 4 |
| Jun 11, 2026 | 11,490.00 | 11,499.00 | 11,200.00 | 11,200.00 | 11,200.00 | 3.70% | 26 |
| Jun 10, 2026 | 11,365.70 | 11,365.70 | 10,668.80 | 10,800.20 | 10,800.20 | -1.87% | 3 |
| Jun 8, 2026 | 10,803.20 | 11,500.00 | 10,803.20 | 11,006.10 | 11,006.10 | -2.38% | 17 |
| Jun 4, 2026 | 11,111.10 | 11,398.00 | 11,111.00 | 11,274.55 | 11,274.55 | 2.40% | 5 |
| Jun 3, 2026 | 11,600.00 | 11,600.00 | 11,010.00 | 11,010.00 | 11,010.00 | -4.26% | 2 |
| Jun 1, 2026 | 11,897.85 | 11,897.85 | 10,711.45 | 11,500.00 | 11,500.00 | - | 38 |
| May 27, 2026 | 12,223.95 | 12,223.95 | 11,220.15 | 11,500.00 | 11,500.00 | 0.04% | 9 |
| May 26, 2026 | 11,498.75 | 11,498.90 | 11,494.90 | 11,494.95 | 11,494.95 | -0.04% | 5 |
| May 22, 2026 | 11,400.00 | 11,736.00 | 11,400.00 | 11,500.00 | 11,500.00 | 2.00% | 62 |
| May 21, 2026 | 11,055.30 | 11,275.00 | 11,055.30 | 11,275.00 | 11,275.00 | - | 4 |