Polytex India Limited (BOM:512481)
India · Delayed Price · Currency is INR 4.020
0.00 (0.00%)
At close: Aug 4, 2025
Polytex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.02 | 4.21 | 3.82 | 3.86 | 3.86 | -3.98% | 2,652 |
| Aug 4, 2025 | 4.17 | 4.37 | 3.97 | 4.02 | 4.02 | -3.60% | 3,627 |
| Jul 28, 2025 | 4.40 | 4.59 | 4.17 | 4.17 | 4.17 | -4.79% | 2,597 |
| Jul 21, 2025 | 4.61 | 4.62 | 4.38 | 4.38 | 4.38 | -4.99% | 4,574 |
| Jul 14, 2025 | 4.58 | 4.83 | 4.40 | 4.61 | 4.61 | 0.22% | 6,959 |
| Jul 7, 2025 | 4.62 | 4.69 | 4.48 | 4.60 | 4.60 | -2.34% | 3,398 |
| Jun 30, 2025 | 4.83 | 4.83 | 4.57 | 4.71 | 4.71 | -2.08% | 5,573 |
| Jun 23, 2025 | 4.98 | 4.98 | 4.78 | 4.81 | 4.81 | -4.37% | 2,529 |
| Jun 16, 2025 | 5.08 | 5.10 | 4.74 | 5.03 | 5.03 | 1.00% | 7,506 |
| Jun 9, 2025 | 4.85 | 4.98 | 4.73 | 4.98 | 4.98 | 4.84% | 5,391 |
| Jun 2, 2025 | 4.50 | 4.75 | 4.31 | 4.75 | 4.75 | 4.86% | 4,999 |
| May 26, 2025 | 4.66 | 4.66 | 4.40 | 4.53 | 4.53 | -1.95% | 11,556 |
| May 19, 2025 | 4.77 | 5.00 | 4.58 | 4.62 | 4.62 | -3.14% | 13,038 |
| May 12, 2025 | 4.92 | 4.92 | 4.77 | 4.77 | 4.77 | -4.98% | 11,896 |
| May 5, 2025 | 5.02 | 5.02 | 4.77 | 5.02 | 5.02 | - | 3,594 |
| Apr 28, 2025 | 5.17 | 5.30 | 5.02 | 5.02 | 5.02 | -4.92% | 4,157 |
| Apr 21, 2025 | 5.03 | 5.28 | 4.78 | 5.28 | 5.28 | 4.97% | 14,478 |
| Apr 15, 2025 | 5.18 | 5.29 | 5.03 | 5.03 | 5.03 | -4.91% | 12,373 |
| Apr 7, 2025 | 5.61 | 5.61 | 5.29 | 5.29 | 5.29 | -4.86% | 4,306 |
| Apr 1, 2025 | 5.83 | 5.83 | 5.54 | 5.56 | 5.56 | -4.63% | 4,622 |
| Mar 24, 2025 | 5.69 | 5.85 | 5.31 | 5.83 | 5.83 | 4.48% | 20,264 |
| Mar 17, 2025 | 5.92 | 5.94 | 5.58 | 5.58 | 5.58 | -4.94% | 6,963 |
| Mar 10, 2025 | 6.17 | 6.47 | 5.87 | 5.87 | 5.87 | -4.86% | 4,807 |
| Mar 3, 2025 | 6.35 | 6.35 | 5.84 | 6.17 | 6.17 | 1.98% | 2,891 |
| Feb 24, 2025 | 5.77 | 6.05 | 5.77 | 6.05 | 6.05 | 4.85% | 4,413 |