PBM Polytex Limited (BOM:514087)
India · Delayed Price · Currency is INR 50.50
-1.51 (-2.90%)
At close: Apr 13, 2026
PBM Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 49.21 | 53.95 | 49.21 | 50.50 | 50.50 | -2.90% | 590 |
| Apr 10, 2026 | 54.00 | 54.00 | 52.01 | 52.01 | 52.01 | 0.70% | 405 |
| Apr 9, 2026 | 50.66 | 54.49 | 50.66 | 51.65 | 51.65 | -4.35% | 782 |
| Apr 8, 2026 | 55.50 | 55.50 | 52.53 | 54.00 | 54.00 | 2.96% | 199 |
| Apr 7, 2026 | 52.47 | 52.47 | 52.44 | 52.45 | 52.45 | 4.38% | 52 |
| Apr 6, 2026 | 50.11 | 54.28 | 49.12 | 50.25 | 50.25 | -5.90% | 212 |
| Apr 2, 2026 | 54.00 | 54.00 | 53.30 | 53.40 | 53.40 | 4.95% | 382 |
| Apr 1, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 3.86% | 5 |
| Mar 30, 2026 | 49.34 | 49.34 | 48.99 | 48.99 | 48.99 | 2.11% | 2 |
| Mar 27, 2026 | 50.10 | 51.00 | 47.00 | 47.98 | 47.98 | -5.92% | 1,029 |
| Mar 25, 2026 | 50.80 | 51.28 | 49.17 | 51.00 | 51.00 | 4.02% | 1,034 |
| 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 |