PBM Polytex Limited (BOM:514087)
India · Delayed Price · Currency is INR 56.00
-1.08 (-1.89%)
At close: Oct 23, 2026
PBM Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.89% | 121 |
| Oct 22, 2026 | 55.00 | 57.80 | 51.18 | 57.08 | 57.08 | 3.22% | 7,000 |
| Oct 21, 2026 | 57.00 | 59.00 | 55.25 | 55.30 | 55.30 | -4.92% | 1,264 |
| Oct 19, 2026 | 62.75 | 63.49 | 57.14 | 58.16 | 58.16 | -5.57% | 3,001 |
| Oct 16, 2026 | 66.98 | 67.74 | 60.52 | 61.59 | 61.59 | -4.07% | 6,753 |
| Oct 15, 2026 | 79.00 | 81.36 | 62.55 | 64.20 | 64.20 | -5.31% | 67,113 |
| Oct 14, 2026 | 60.00 | 67.80 | 60.00 | 67.80 | 67.80 | 20.00% | 10,594 |
| Oct 12, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - | 252 |
| Oct 9, 2026 | 58.00 | 58.00 | 55.57 | 56.50 | 56.50 | -2.59% | 1,341 |
| Oct 8, 2026 | 58.89 | 58.89 | 58.00 | 58.00 | 58.00 | -3.33% | 51 |
| Oct 7, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 6 |
| Oct 6, 2026 | 56.85 | 61.00 | 55.05 | 61.00 | 61.00 | 0.99% | 3,131 |
| Oct 5, 2026 | 63.90 | 63.90 | 58.00 | 60.40 | 60.40 | -5.61% | 54 |
| Oct 1, 2026 | 64.00 | 64.00 | 63.99 | 63.99 | 63.99 | 10.06% | 18 |
| Sep 30, 2026 | 66.00 | 66.00 | 58.10 | 58.14 | 58.14 | -4.11% | 122 |
| Sep 29, 2026 | 60.61 | 60.63 | 60.60 | 60.63 | 60.63 | -5.80% | 3 |
| Sep 28, 2026 | 65.30 | 65.30 | 59.60 | 64.36 | 64.36 | -1.44% | 174 |
| Sep 25, 2026 | 58.21 | 65.40 | 58.21 | 65.30 | 65.30 | 12.18% | 473 |
| Sep 24, 2026 | 60.26 | 60.26 | 58.01 | 58.21 | 58.21 | -9.05% | 36 |
| Sep 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.06% | 50 |
| Sep 22, 2026 | 64.97 | 70.00 | 63.13 | 66.71 | 66.71 | 10.63% | 236 |
| Sep 18, 2026 | 64.90 | 64.90 | 59.00 | 60.30 | 60.30 | 0.75% | 723 |
| Sep 17, 2026 | 61.00 | 61.50 | 59.02 | 59.85 | 59.85 | -3.87% | 14 |
| Sep 15, 2026 | 59.69 | 63.98 | 59.00 | 62.26 | 62.26 | 4.29% | 503 |
| Sep 10, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.50% | 5 |
| Sep 9, 2026 | 59.55 | 60.00 | 59.50 | 60.00 | 60.00 | 1.10% | 230 |
| Sep 4, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - | 3 |
| Sep 3, 2026 | 59.23 | 61.00 | 59.05 | 59.35 | 59.35 | 0.59% | 603 |
| Sep 2, 2026 | 62.78 | 62.78 | 58.14 | 59.00 | 59.00 | -4.14% | 1,545 |
| Sep 1, 2026 | 58.52 | 61.55 | 58.52 | 61.55 | 61.55 | -0.40% | 632 |
| Aug 31, 2026 | 62.00 | 67.80 | 60.00 | 61.80 | 61.80 | -3.53% | 1,453 |
| Aug 28, 2026 | 67.40 | 67.42 | 64.00 | 64.06 | 64.06 | 6.59% | 454 |
| Aug 27, 2026 | 61.67 | 61.67 | 60.00 | 60.10 | 60.10 | -8.24% | 16 |
| Aug 25, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | -0.76% | 80 |
| Aug 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 8.84% | 1 |
| Aug 21, 2026 | 59.95 | 63.50 | 58.02 | 60.64 | 60.64 | -4.80% | 1,380 |
| Aug 19, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | 1 |
| Aug 18, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 6.03% | 25 |
| Aug 17, 2026 | 63.75 | 63.75 | 58.66 | 60.08 | 60.08 | -3.32% | 30 |
| Aug 14, 2026 | 66.45 | 66.45 | 60.40 | 62.14 | 62.14 | -2.06% | 5,853 |
| Aug 13, 2026 | 56.65 | 64.75 | 56.65 | 63.45 | 63.45 | 9.78% | 3,666 |
| Aug 12, 2026 | 57.91 | 57.91 | 57.80 | 57.80 | 57.80 | -0.69% | 2 |
| Aug 11, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | 5 |
| Aug 10, 2026 | 62.00 | 64.00 | 56.05 | 58.20 | 58.20 | -6.13% | 271 |
| Aug 7, 2026 | 64.30 | 64.30 | 62.00 | 62.00 | 62.00 | -1.42% | 568 |
| Aug 6, 2026 | 60.94 | 63.00 | 60.94 | 62.89 | 62.89 | 7.50% | 55 |
| Aug 5, 2026 | 58.38 | 58.50 | 58.38 | 58.50 | 58.50 | 0.31% | 101 |
| Aug 4, 2026 | 58.47 | 58.50 | 57.10 | 58.32 | 58.32 | 2.23% | 256 |
| Aug 3, 2026 | 55.13 | 57.50 | 55.13 | 57.05 | 57.05 | -0.26% | 500 |
| Jul 31, 2026 | 54.66 | 59.00 | 54.15 | 57.20 | 57.20 | 0.23% | 347 |