Polson Limited (BOM:507645)
India · Delayed Price · Currency is INR 11,495
-5 (-0.04%)
At close: May 26, 2026
Polson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 11,205.10 | 11,275.00 | 11,205.05 | 11,275.00 | 11,275.00 | 0.66% | 6 |
| May 19, 2026 | 11,437.35 | 11,500.00 | 11,201.10 | 11,201.10 | 11,201.10 | -2.07% | 7 |
| May 18, 2026 | 11,300.00 | 11,989.90 | 11,120.10 | 11,437.40 | 11,437.40 | -1.40% | 54 |
| May 15, 2026 | 11,671.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -2.16% | 9 |
| May 14, 2026 | 11,650.00 | 11,970.95 | 11,650.00 | 11,856.00 | 11,856.00 | -0.96% | 7 |
| May 12, 2026 | 11,970.95 | 11,970.95 | 11,970.95 | 11,970.95 | 11,970.95 | 0.33% | 1 |
| May 11, 2026 | 11,555.00 | 11,954.00 | 11,555.00 | 11,931.00 | 11,931.00 | 1.32% | 40 |
| May 7, 2026 | 11,630.25 | 11,775.00 | 11,630.25 | 11,775.00 | 11,775.00 | -0.80% | 2 |
| May 6, 2026 | 11,302.00 | 11,890.00 | 11,302.00 | 11,870.00 | 11,870.00 | 3.14% | 13 |
| May 5, 2026 | 11,509.00 | 11,509.00 | 11,508.90 | 11,508.95 | 11,508.95 | 0.96% | 2 |
| May 4, 2026 | 11,299.00 | 11,924.00 | 11,299.00 | 11,400.05 | 11,400.05 | 0.88% | 15 |
| Apr 30, 2026 | 11,670.10 | 11,670.10 | 11,301.00 | 11,301.00 | 11,301.00 | -3.82% | 26 |
| Apr 29, 2026 | 11,635.05 | 12,050.00 | 11,601.10 | 11,750.40 | 11,750.40 | 2.63% | 67 |
| Apr 28, 2026 | 11,313.00 | 11,944.00 | 11,313.00 | 11,449.15 | 11,449.15 | 1.27% | 38 |
| Apr 27, 2026 | 11,305.80 | 11,305.80 | 11,305.80 | 11,305.80 | 11,305.80 | -1.00% | 1 |
| Apr 24, 2026 | 11,411.60 | 11,420.00 | 11,411.00 | 11,420.00 | 11,420.00 | -3.14% | 4 |
| Apr 22, 2026 | 11,799.50 | 11,917.45 | 11,355.05 | 11,790.35 | 11,790.35 | 0.75% | 15 |
| Apr 21, 2026 | 11,650.00 | 11,800.00 | 11,600.00 | 11,702.10 | 11,702.10 | 0.90% | 42 |
| Apr 20, 2026 | 11,300.00 | 11,600.00 | 10,710.40 | 11,597.65 | 11,597.65 | 2.63% | 5 |
| Apr 17, 2026 | 11,707.00 | 11,707.00 | 11,210.00 | 11,300.00 | 11,300.00 | -3.48% | 26 |
| Apr 16, 2026 | 11,702.75 | 11,707.00 | 11,700.00 | 11,707.00 | 11,707.00 | 0.05% | 6 |
| Apr 15, 2026 | 12,370.00 | 12,370.00 | 11,420.00 | 11,701.00 | 11,701.00 | 2.25% | 34 |
| Apr 13, 2026 | 11,100.00 | 11,470.00 | 11,100.00 | 11,443.00 | 11,443.00 | 2.63% | 16 |
| Apr 10, 2026 | 11,166.00 | 11,488.80 | 11,150.00 | 11,150.00 | 11,150.00 | -0.14% | 56 |
| Apr 9, 2026 | 10,750.00 | 11,166.00 | 10,750.00 | 11,166.00 | 11,166.00 | - | 8 |
| Apr 8, 2026 | 11,000.00 | 11,495.00 | 11,000.00 | 11,166.00 | 11,166.00 | 6.33% | 9 |
| Apr 6, 2026 | 10,501.95 | 10,501.95 | 10,464.95 | 10,501.00 | 10,501.00 | 4.95% | 16 |
| Apr 2, 2026 | 10,006.00 | 10,006.00 | 10,006.00 | 10,006.00 | 10,006.00 | 4.99% | 3 |
| Mar 30, 2026 | 9,713.05 | 9,720.25 | 9,530.00 | 9,530.00 | 9,530.00 | -4.96% | 12 |
| Mar 27, 2026 | 10,400.05 | 10,400.05 | 9,990.00 | 10,027.00 | 10,027.00 | -3.12% | 78 |
| 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 |