PBM Polytex Limited (BOM:514087)
India · Delayed Price · Currency is INR 51.00
+1.97 (4.02%)
At close: Mar 25, 2026
PBM Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 49.00 | 50.50 | 48.00 | 49.03 | 49.03 | 0.06% | 2,737 |
| Mar 23, 2026 | 54.45 | 54.45 | 48.50 | 49.00 | 49.00 | -5.24% | 166 |
| Mar 20, 2026 | 52.90 | 52.90 | 51.52 | 51.71 | 51.71 | 5.60% | 338 |
| Mar 19, 2026 | 49.06 | 50.00 | 47.01 | 48.97 | 48.97 | -1.57% | 17,513 |
| Mar 18, 2026 | 52.00 | 54.54 | 48.00 | 49.75 | 49.75 | -5.36% | 2,953 |
| Mar 17, 2026 | 53.51 | 54.00 | 52.10 | 52.57 | 52.57 | -1.74% | 404 |
| Mar 16, 2026 | 58.41 | 58.41 | 53.50 | 53.50 | 53.50 | -8.37% | 14,589 |
| Mar 13, 2026 | 58.38 | 58.40 | 58.38 | 58.39 | 58.39 | -0.87% | 30 |
| Mar 12, 2026 | 59.65 | 59.65 | 58.90 | 58.90 | 58.90 | 8.07% | 14 |
| Mar 10, 2026 | 56.00 | 56.00 | 52.05 | 54.50 | 54.50 | -0.89% | 119 |
| Mar 9, 2026 | 55.00 | 55.00 | 52.20 | 54.99 | 54.99 | 1.91% | 215 |
| Mar 6, 2026 | 53.75 | 55.00 | 53.75 | 53.96 | 53.96 | 0.39% | 310 |
| Mar 5, 2026 | 57.95 | 57.95 | 53.60 | 53.75 | 53.75 | 1.78% | 624 |
| Mar 4, 2026 | 53.13 | 53.40 | 52.16 | 52.81 | 52.81 | -3.84% | 760 |
| Mar 2, 2026 | 57.82 | 58.79 | 54.00 | 54.92 | 54.92 | -6.90% | 765 |
| Feb 27, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 3.62% | 3 |
| Feb 26, 2026 | 56.79 | 57.40 | 55.00 | 56.93 | 56.93 | 0.74% | 83 |
| Feb 23, 2026 | 58.50 | 60.84 | 56.00 | 56.51 | 56.51 | -2.32% | 1,964 |
| Feb 20, 2026 | 56.26 | 59.00 | 56.26 | 57.85 | 57.85 | -1.55% | 2,051 |
| Feb 19, 2026 | 56.84 | 59.00 | 56.30 | 58.76 | 58.76 | 6.76% | 3,345 |
| Feb 18, 2026 | 55.00 | 55.99 | 53.20 | 55.04 | 55.04 | 3.46% | 1,273 |
| Feb 17, 2026 | 54.32 | 55.00 | 50.00 | 53.20 | 53.20 | -6.16% | 45,704 |
| Feb 16, 2026 | 55.90 | 57.35 | 55.00 | 56.69 | 56.69 | 1.72% | 3,241 |
| Feb 13, 2026 | 51.62 | 55.73 | 51.62 | 55.73 | 55.73 | 4.68% | 549 |
| Feb 12, 2026 | 59.43 | 59.43 | 53.00 | 53.24 | 53.24 | -8.90% | 609 |
| Feb 11, 2026 | 58.20 | 58.44 | 58.20 | 58.44 | 58.44 | - | 27 |
| Feb 10, 2026 | 58.64 | 58.80 | 56.01 | 58.44 | 58.44 | 0.15% | 952 |
| Feb 9, 2026 | 57.50 | 59.41 | 55.00 | 58.35 | 58.35 | 5.06% | 385 |
| Feb 6, 2026 | 55.23 | 55.54 | 55.23 | 55.54 | 55.54 | 0.07% | 300 |
| Feb 5, 2026 | 53.25 | 55.54 | 53.25 | 55.50 | 55.50 | -0.09% | 113 |
| Feb 4, 2026 | 55.80 | 55.80 | 55.55 | 55.55 | 55.55 | -0.54% | 604 |
| Feb 3, 2026 | 54.90 | 57.00 | 54.90 | 55.85 | 55.85 | 7.40% | 2,744 |
| Feb 2, 2026 | 49.99 | 52.01 | 49.99 | 52.00 | 52.00 | 4.02% | 1,524 |
| Jan 30, 2026 | 48.34 | 49.99 | 48.34 | 49.99 | 49.99 | 3.39% | 286 |
| Jan 29, 2026 | 49.15 | 49.26 | 44.15 | 48.35 | 48.35 | -1.87% | 818 |
| Jan 28, 2026 | 49.45 | 49.50 | 48.00 | 49.27 | 49.27 | -0.14% | 2,500 |
| Jan 27, 2026 | 50.00 | 50.00 | 49.00 | 49.34 | 49.34 | 0.53% | 175 |
| Jan 23, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 20 |
| Jan 22, 2026 | 48.00 | 49.86 | 44.90 | 49.08 | 49.08 | 6.37% | 431 |
| Jan 21, 2026 | 48.00 | 48.00 | 45.41 | 46.14 | 46.14 | -5.95% | 142 |
| Jan 20, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -1.84% | 95 |
| Jan 19, 2026 | 50.13 | 50.13 | 48.07 | 49.98 | 49.98 | -2.29% | 46 |
| Jan 16, 2026 | 48.80 | 51.15 | 48.80 | 51.15 | 51.15 | 4.30% | 207 |
| Jan 14, 2026 | 50.01 | 50.01 | 47.10 | 49.04 | 49.04 | -4.41% | 1,189 |
| Jan 13, 2026 | 49.81 | 51.30 | 49.81 | 51.30 | 51.30 | 3.01% | 125 |
| Jan 12, 2026 | 47.00 | 49.95 | 47.00 | 49.80 | 49.80 | 0.18% | 218 |
| Jan 9, 2026 | 51.00 | 51.93 | 49.65 | 49.71 | 49.71 | -2.53% | 886 |
| Jan 8, 2026 | 49.65 | 51.65 | 49.65 | 51.00 | 51.00 | -1.39% | 1,552 |
| Jan 7, 2026 | 50.60 | 51.73 | 50.60 | 51.72 | 51.72 | 3.71% | 400 |
| Jan 6, 2026 | 48.70 | 50.68 | 48.70 | 49.87 | 49.87 | -0.10% | 2,045 |