Polyplex Corporation Limited (BOM:524051)
India · Delayed Price · Currency is INR 826.65
-14.50 (-1.72%)
At close: Jan 23, 2026
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 831.35 | 841.60 | 827.45 | 841.15 | 841.15 | 1.17% | 2,715 |
| Jan 21, 2026 | 819.05 | 835.45 | 808.00 | 831.40 | 831.40 | 0.24% | 1,289 |
| Jan 20, 2026 | 843.00 | 846.45 | 825.05 | 829.40 | 829.40 | -1.70% | 1,072 |
| Jan 19, 2026 | 872.10 | 872.10 | 840.10 | 843.75 | 843.75 | -3.25% | 1,363 |
| Jan 16, 2026 | 818.05 | 912.05 | 818.05 | 872.05 | 872.05 | 3.50% | 21,262 |
| Jan 14, 2026 | 816.65 | 845.35 | 816.65 | 842.60 | 842.60 | 3.13% | 3,062 |
| Jan 13, 2026 | 802.20 | 824.75 | 802.20 | 817.05 | 817.05 | -0.24% | 735 |
| Jan 12, 2026 | 799.00 | 829.00 | 799.00 | 819.05 | 819.05 | -1.27% | 2,238 |
| Jan 9, 2026 | 833.50 | 845.85 | 824.60 | 829.60 | 829.60 | -0.46% | 1,211 |
| Jan 8, 2026 | 843.70 | 855.70 | 825.50 | 833.40 | 833.40 | -1.51% | 3,511 |
| Jan 7, 2026 | 839.55 | 849.05 | 839.30 | 846.15 | 846.15 | 0.62% | 725 |
| Jan 6, 2026 | 846.55 | 846.90 | 835.10 | 840.95 | 840.95 | -0.50% | 1,025 |
| Jan 5, 2026 | 869.95 | 869.95 | 842.10 | 845.15 | 845.15 | 0.01% | 1,160 |
| Jan 2, 2026 | 835.00 | 873.45 | 835.00 | 845.10 | 845.10 | 0.99% | 5,086 |
| Jan 1, 2026 | 832.45 | 839.30 | 830.00 | 836.85 | 836.85 | 0.56% | 4,186 |
| Dec 31, 2025 | 819.80 | 849.00 | 819.80 | 832.20 | 832.20 | 1.51% | 7,032 |
| Dec 30, 2025 | 790.75 | 830.95 | 790.75 | 819.80 | 819.80 | 1.91% | 3,850 |
| Dec 29, 2025 | 810.00 | 814.60 | 799.95 | 804.40 | 804.40 | -0.72% | 2,983 |
| Dec 26, 2025 | 815.85 | 815.90 | 807.00 | 810.20 | 810.20 | -0.64% | 3,526 |
| Dec 24, 2025 | 825.20 | 832.35 | 813.20 | 815.40 | 815.40 | -1.18% | 711 |
| Dec 23, 2025 | 820.20 | 831.50 | 816.35 | 825.15 | 825.15 | 0.73% | 1,275 |
| Dec 22, 2025 | 806.20 | 824.00 | 806.20 | 819.15 | 819.15 | 1.61% | 1,199 |
| Dec 19, 2025 | 795.05 | 809.80 | 793.50 | 806.15 | 806.15 | 1.83% | 857 |
| Dec 18, 2025 | 849.95 | 849.95 | 783.00 | 791.65 | 791.65 | 0.89% | 8,788 |
| Dec 17, 2025 | 808.25 | 809.00 | 783.00 | 784.70 | 784.70 | -3.06% | 2,284 |
| Dec 16, 2025 | 823.05 | 829.70 | 804.25 | 809.50 | 809.50 | -2.42% | 1,801 |
| Dec 15, 2025 | 832.00 | 837.45 | 822.95 | 829.60 | 829.60 | 0.05% | 1,205 |
| Dec 12, 2025 | 822.75 | 834.45 | 818.05 | 829.20 | 829.20 | 0.78% | 799 |
| Dec 11, 2025 | 801.00 | 828.90 | 797.00 | 822.80 | 822.80 | 2.37% | 3,584 |
| Dec 10, 2025 | 800.00 | 827.50 | 799.95 | 803.75 | 803.75 | 0.96% | 3,602 |
| Dec 9, 2025 | 800.80 | 802.10 | 775.00 | 796.10 | 796.10 | -0.59% | 4,115 |
| Dec 8, 2025 | 821.25 | 821.25 | 800.00 | 800.80 | 800.80 | -2.86% | 859 |
| Dec 5, 2025 | 819.55 | 825.05 | 816.55 | 824.35 | 824.35 | 0.33% | 759 |
| Dec 4, 2025 | 832.60 | 832.60 | 820.00 | 821.65 | 821.65 | -0.53% | 1,073 |
| Dec 3, 2025 | 833.70 | 833.70 | 825.15 | 826.00 | 826.00 | -0.47% | 1,035 |
| Dec 2, 2025 | 826.00 | 832.90 | 823.00 | 829.90 | 829.90 | 0.46% | 2,424 |
| Dec 1, 2025 | 830.05 | 834.45 | 825.35 | 826.10 | 826.10 | -0.80% | 1,148 |
| Nov 28, 2025 | 840.00 | 842.20 | 831.00 | 832.80 | 832.80 | -1.03% | 952 |
| Nov 27, 2025 | 850.85 | 853.40 | 840.00 | 841.50 | 841.50 | -1.10% | 770 |
| Nov 26, 2025 | 833.55 | 856.80 | 830.45 | 850.90 | 850.90 | 2.06% | 2,479 |
| Nov 25, 2025 | 834.40 | 838.95 | 825.05 | 833.75 | 833.75 | -0.58% | 2,647 |
| Nov 24, 2025 | 860.05 | 863.00 | 837.00 | 838.65 | 838.65 | -3.34% | 3,514 |
| Nov 21, 2025 | 867.00 | 869.25 | 864.50 | 867.65 | 867.65 | -0.27% | 937 |
| Nov 20, 2025 | 873.05 | 875.00 | 867.00 | 870.00 | 868.00 | -0.27% | 2,911 |
| Nov 19, 2025 | 866.05 | 874.15 | 862.00 | 872.35 | 870.34 | 1.04% | 1,988 |
| Nov 18, 2025 | 890.95 | 891.00 | 861.60 | 863.35 | 861.37 | -3.48% | 3,408 |
| Nov 17, 2025 | 890.05 | 901.55 | 890.05 | 894.45 | 892.39 | -0.26% | 5,821 |
| Nov 14, 2025 | 905.05 | 922.90 | 892.85 | 896.80 | 894.74 | -3.54% | 2,998 |
| Nov 13, 2025 | 931.00 | 945.00 | 924.00 | 929.75 | 927.61 | -0.75% | 2,002 |
| Nov 12, 2025 | 927.05 | 949.20 | 927.05 | 936.75 | 934.60 | 0.11% | 2,188 |