PBM Polytex Limited (BOM:514087)
India · Delayed Price · Currency is INR 57.20
+0.13 (0.23%)
At close: Jul 31, 2026
PBM Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 54.66 | 59.00 | 54.15 | 57.20 | 57.20 | 0.23% | 347 |
| Jul 30, 2026 | 56.00 | 57.07 | 55.00 | 57.07 | 57.07 | -0.04% | 245 |
| Jul 28, 2026 | 56.00 | 57.98 | 56.00 | 57.09 | 57.09 | 3.80% | 62 |
| Jul 27, 2026 | 58.13 | 58.13 | 55.00 | 55.00 | 55.00 | -5.38% | 1,356 |
| Jul 23, 2026 | 54.97 | 58.15 | 54.97 | 58.13 | 58.13 | 5.23% | 187 |
| Jul 22, 2026 | 55.00 | 60.00 | 54.21 | 55.24 | 55.24 | -4.66% | 818 |
| Jul 20, 2026 | 53.50 | 58.00 | 53.50 | 57.94 | 57.94 | 1.90% | 2,593 |
| Jul 17, 2026 | 57.08 | 58.96 | 56.50 | 56.86 | 56.86 | -1.40% | 1,921 |
| Jul 16, 2026 | 57.70 | 57.70 | 57.66 | 57.67 | 57.67 | -0.05% | 53 |
| Jul 15, 2026 | 59.65 | 61.97 | 57.66 | 57.70 | 57.70 | -3.30% | 123 |
| Jul 14, 2026 | 61.94 | 64.70 | 59.00 | 59.67 | 59.67 | -3.05% | 2,349 |
| Jul 13, 2026 | 56.85 | 63.00 | 53.85 | 61.55 | 61.55 | 14.51% | 6,270 |
| Jul 10, 2026 | 55.00 | 56.00 | 52.00 | 53.75 | 53.75 | -7.33% | 9,248 |
| Jul 9, 2026 | 59.69 | 59.69 | 58.00 | 58.00 | 58.00 | 0.10% | 2 |
| Jul 8, 2026 | 58.00 | 58.00 | 52.16 | 57.94 | 57.94 | -0.09% | 545 |
| Jul 7, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 11 |
| Jul 6, 2026 | 59.95 | 59.95 | 54.50 | 57.99 | 57.99 | 6.60% | 293 |
| Jul 3, 2026 | 57.93 | 57.94 | 54.00 | 54.40 | 54.40 | -1.09% | 695 |
| Jul 2, 2026 | 55.50 | 55.50 | 53.80 | 55.00 | 55.00 | -1.29% | 1,477 |
| Jul 1, 2026 | 55.45 | 55.72 | 55.45 | 55.72 | 55.72 | - | 196 |
| Jun 30, 2026 | 56.00 | 56.00 | 54.66 | 55.72 | 55.72 | -2.59% | 183 |
| Jun 29, 2026 | 57.29 | 57.34 | 57.20 | 57.20 | 57.20 | 6.50% | 159 |
| Jun 25, 2026 | 55.50 | 55.50 | 53.57 | 53.71 | 53.71 | -3.23% | 682 |
| Jun 24, 2026 | 53.00 | 57.00 | 51.01 | 55.50 | 55.50 | 5.23% | 6,867 |
| Jun 23, 2026 | 53.00 | 54.82 | 52.50 | 52.74 | 52.74 | 0.11% | 2,089 |
| Jun 22, 2026 | 50.20 | 56.00 | 50.20 | 52.68 | 52.68 | -4.24% | 1,546 |
| Jun 19, 2026 | 57.50 | 57.78 | 55.01 | 55.01 | 55.01 | -2.64% | 266 |
| Jun 18, 2026 | 54.00 | 57.78 | 54.00 | 56.50 | 56.50 | -2.13% | 218 |
| Jun 17, 2026 | 55.51 | 57.77 | 55.51 | 57.73 | 57.73 | 3.98% | 673 |
| Jun 16, 2026 | 54.51 | 62.98 | 54.51 | 55.52 | 55.52 | 1.85% | 8,856 |
| Jun 15, 2026 | 54.10 | 59.80 | 54.10 | 54.51 | 54.51 | 0.65% | 1,120 |
| Jun 12, 2026 | 54.05 | 56.99 | 52.50 | 54.16 | 54.16 | -0.75% | 735 |
| Jun 11, 2026 | 54.19 | 56.93 | 52.00 | 54.57 | 54.57 | -0.22% | 1,531 |
| Jun 10, 2026 | 57.50 | 57.50 | 54.25 | 54.69 | 54.69 | -5.69% | 270 |
| Jun 9, 2026 | 55.00 | 58.98 | 55.00 | 57.99 | 57.99 | 1.74% | 1,411 |
| Jun 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 651 |
| Jun 5, 2026 | 58.43 | 58.43 | 56.98 | 57.00 | 57.00 | 0.02% | 1,771 |
| Jun 4, 2026 | 56.99 | 56.99 | 55.00 | 56.99 | 56.99 | -1.72% | 149 |
| Jun 3, 2026 | 57.98 | 57.99 | 57.98 | 57.99 | 57.99 | 1.74% | 3,045 |
| Jun 2, 2026 | 60.99 | 60.99 | 55.00 | 57.00 | 57.00 | 5.26% | 3,967 |
| Jun 1, 2026 | 59.19 | 59.19 | 51.12 | 54.15 | 54.15 | -4.95% | 1,449 |
| May 29, 2026 | 59.87 | 59.87 | 55.00 | 56.97 | 56.97 | -4.97% | 1,399 |
| May 27, 2026 | 58.99 | 60.40 | 58.99 | 59.95 | 59.95 | 2.36% | 1,163 |
| May 26, 2026 | 59.48 | 59.48 | 57.21 | 58.57 | 58.57 | -1.65% | 2,076 |
| May 25, 2026 | 59.00 | 59.70 | 56.01 | 59.55 | 59.55 | 4.11% | 813 |
| May 22, 2026 | 54.12 | 59.80 | 54.12 | 57.20 | 57.20 | 0.28% | 1,841 |
| May 21, 2026 | 60.00 | 60.00 | 56.50 | 57.04 | 57.04 | -3.31% | 909 |
| May 20, 2026 | 60.00 | 60.00 | 57.00 | 58.99 | 58.99 | 4.41% | 76 |
| May 19, 2026 | 61.00 | 61.00 | 53.55 | 56.50 | 56.50 | -5.49% | 188 |
| May 18, 2026 | 59.77 | 59.78 | 59.77 | 59.78 | 59.78 | 4.86% | 2 |