Polytex India Limited (BOM:512481)
India · Delayed Price · Currency is INR 5.13
0.00 (0.00%)
At close: Feb 9, 2026
Polytex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.15 | 5.18 | 5.13 | 5.13 | 5.13 | -0.39% | 2,871 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.98% | 346 |
| Jan 27, 2026 | 5.46 | 5.46 | 5.33 | 5.42 | 5.42 | -1.09% | 428 |
| Jan 19, 2026 | 5.66 | 5.96 | 5.45 | 5.48 | 5.48 | -3.52% | 4,030 |
| Jan 12, 2026 | 5.68 | 5.98 | 5.65 | 5.68 | 5.68 | -0.35% | 11,468 |
| Jan 5, 2026 | 5.88 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 2,160 |
| Dec 29, 2025 | 5.75 | 6.05 | 5.49 | 6.00 | 6.00 | 3.99% | 9,133 |
| Dec 22, 2025 | 5.40 | 5.78 | 5.30 | 5.77 | 5.77 | 4.72% | 9,842 |
| Dec 15, 2025 | 5.25 | 5.51 | 5.00 | 5.51 | 5.51 | 4.95% | 6,409 |
| Dec 8, 2025 | 5.25 | 5.50 | 4.99 | 5.25 | 5.25 | - | 6,688 |
| Dec 1, 2025 | 4.95 | 5.25 | 4.90 | 5.25 | 5.25 | 5.00% | 4,016 |
| Nov 24, 2025 | 5.19 | 5.19 | 4.98 | 5.00 | 5.00 | -3.66% | 1,106 |
| Nov 17, 2025 | 5.25 | 5.25 | 4.85 | 5.19 | 5.19 | 3.80% | 2,824 |
| Nov 10, 2025 | 5.00 | 5.02 | 4.75 | 5.00 | 5.00 | - | 5,111 |
| Nov 3, 2025 | 5.23 | 5.45 | 4.99 | 5.00 | 5.00 | -4.76% | 7,657 |
| Oct 27, 2025 | 5.52 | 5.79 | 5.25 | 5.25 | 5.25 | -4.89% | 5,861 |
| Oct 20, 2025 | 5.75 | 6.03 | 5.50 | 5.52 | 5.52 | -4.00% | 7,103 |
| Oct 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.93% | 11,060 |
| Oct 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 2,484 |
| Sep 29, 2025 | 5.22 | 5.22 | 4.74 | 5.22 | 5.22 | 4.82% | 35,291 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84% | 7,412 |
| Sep 15, 2025 | 4.57 | 4.75 | 4.31 | 4.75 | 4.75 | 4.86% | 5,476 |
| Sep 8, 2025 | 4.35 | 4.53 | 4.35 | 4.53 | 4.53 | 4.86% | 2,035 |
| Sep 1, 2025 | 4.24 | 4.42 | 4.24 | 4.32 | 4.32 | 1.89% | 3,466 |
| Aug 25, 2025 | 4.05 | 4.24 | 4.05 | 4.24 | 4.24 | 4.95% | 653 |
| Aug 18, 2025 | 3.86 | 4.05 | 3.70 | 4.04 | 4.04 | 4.66% | 3,868 |