Polytex India Limited (BOM:512481)
India · Delayed Price · Currency is INR 4.150
+0.190 (4.80%)
At close: Aug 17, 2026
Polytex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 4.80% | 381 |
| Aug 10, 2026 | 4.16 | 4.20 | 3.96 | 3.96 | 3.96 | -4.81% | 3,180 |
| Aug 3, 2026 | 4.18 | 4.41 | 4.16 | 4.16 | 4.16 | -0.95% | 316 |
| Jul 27, 2026 | 3.92 | 4.20 | 3.92 | 4.20 | 4.20 | 5.00% | 1,432 |
| Jul 20, 2026 | 3.96 | 4.20 | 3.96 | 4.00 | 4.00 | - | 3,091 |
| Jul 13, 2026 | 3.99 | 4.21 | 3.99 | 4.00 | 4.00 | -0.25% | 374 |
| Jul 6, 2026 | 4.14 | 4.34 | 3.94 | 4.01 | 4.01 | -3.14% | 1,465 |
| Jun 29, 2026 | 4.54 | 4.54 | 4.12 | 4.14 | 4.14 | -4.39% | 38,199 |
| Jun 22, 2026 | 4.17 | 4.33 | 4.13 | 4.33 | 4.33 | 4.84% | 4,079 |
| Jun 15, 2026 | 4.34 | 4.34 | 4.13 | 4.13 | 4.13 | -4.84% | 7,049 |
| Jun 8, 2026 | 4.51 | 4.65 | 4.34 | 4.34 | 4.34 | -4.82% | 4,408 |
| Jun 1, 2026 | 4.78 | 4.78 | 4.56 | 4.56 | 4.56 | -4.60% | 2,855 |
| May 25, 2026 | 5.02 | 5.10 | 4.77 | 4.78 | 4.78 | -4.78% | 2,146 |
| May 18, 2026 | 5.01 | 5.53 | 5.01 | 5.02 | 5.02 | -4.74% | 1,339 |
| May 11, 2026 | 5.54 | 5.54 | 5.18 | 5.27 | 5.27 | -0.75% | 14,689 |
| May 4, 2026 | 5.28 | 5.49 | 5.21 | 5.31 | 5.31 | 1.53% | 7,349 |
| Apr 27, 2026 | 5.23 | 5.39 | 5.23 | 5.23 | 5.23 | -4.91% | 316 |
| Apr 20, 2026 | 5.58 | 5.58 | 5.40 | 5.50 | 5.50 | -1.61% | 9,726 |
| Apr 13, 2026 | 5.22 | 5.59 | 5.07 | 5.59 | 5.59 | 4.88% | 8,952 |
| Apr 6, 2026 | 5.80 | 5.88 | 5.33 | 5.33 | 5.33 | -4.82% | 10,592 |
| Mar 30, 2026 | 5.68 | 5.96 | 5.60 | 5.60 | 5.60 | -1.41% | 1,881 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.61 | 5.68 | 5.68 | -3.73% | 2,293 |
| Mar 16, 2026 | 6.21 | 6.52 | 5.90 | 5.90 | 5.90 | -4.99% | 8,504 |
| Mar 9, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 4.90% | 19,082 |
| Mar 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.96% | 18,405 |
| Feb 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.83% | 9,879 |