Polyplex Corporation Limited (BOM:524051)
India · Delayed Price · Currency is INR 1,104.40
+1.50 (0.14%)
At close: Jul 31, 2026
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,105.00 | 1,112.00 | 1,102.20 | 1,104.40 | 1,104.40 | 0.14% | 1,378 |
| Jul 30, 2026 | 1,125.00 | 1,128.45 | 1,099.05 | 1,102.90 | 1,102.90 | -1.77% | 2,174 |
| Jul 29, 2026 | 1,132.00 | 1,135.55 | 1,115.00 | 1,122.80 | 1,122.80 | -1.44% | 909 |
| Jul 28, 2026 | 1,167.15 | 1,167.15 | 1,135.05 | 1,139.15 | 1,139.15 | -1.96% | 1,721 |
| Jul 27, 2026 | 1,128.95 | 1,173.65 | 1,128.95 | 1,161.95 | 1,161.95 | 2.81% | 4,152 |
| Jul 24, 2026 | 1,126.00 | 1,139.00 | 1,110.40 | 1,130.15 | 1,130.15 | -1.05% | 4,245 |
| Jul 23, 2026 | 1,120.00 | 1,161.00 | 1,103.00 | 1,142.10 | 1,142.10 | 2.47% | 10,525 |
| Jul 22, 2026 | 1,066.80 | 1,122.90 | 1,060.00 | 1,114.55 | 1,114.55 | 3.95% | 11,118 |
| Jul 21, 2026 | 1,080.00 | 1,090.60 | 1,068.95 | 1,072.20 | 1,072.20 | -0.26% | 918 |
| Jul 20, 2026 | 1,078.65 | 1,100.00 | 1,071.95 | 1,075.00 | 1,075.00 | -0.16% | 2,584 |
| Jul 17, 2026 | 1,060.05 | 1,081.45 | 1,054.50 | 1,076.75 | 1,076.75 | 1.23% | 1,301 |
| Jul 16, 2026 | 1,060.05 | 1,077.40 | 1,058.25 | 1,063.65 | 1,063.65 | -0.41% | 1,392 |
| Jul 15, 2026 | 1,063.00 | 1,077.20 | 1,050.80 | 1,068.00 | 1,068.00 | 0.29% | 2,947 |
| Jul 14, 2026 | 1,098.00 | 1,098.00 | 1,056.65 | 1,064.95 | 1,064.95 | -2.42% | 1,165 |
| Jul 13, 2026 | 1,045.65 | 1,094.20 | 1,045.65 | 1,091.40 | 1,091.40 | 2.90% | 6,299 |
| Jul 10, 2026 | 1,032.35 | 1,075.00 | 1,032.35 | 1,060.65 | 1,060.65 | 3.16% | 13,661 |
| Jul 9, 2026 | 1,018.00 | 1,042.00 | 1,010.00 | 1,028.20 | 1,028.20 | 1.32% | 3,461 |
| Jul 8, 2026 | 1,012.70 | 1,031.20 | 1,003.85 | 1,014.80 | 1,014.80 | -1.00% | 5,188 |
| Jul 7, 2026 | 1,020.40 | 1,051.20 | 1,005.00 | 1,025.05 | 1,025.05 | 1.08% | 6,344 |
| Jul 6, 2026 | 1,027.00 | 1,027.00 | 1,003.25 | 1,014.10 | 1,014.10 | -0.22% | 2,337 |
| Jul 3, 2026 | 993.05 | 1,043.00 | 993.00 | 1,016.30 | 1,016.30 | 2.58% | 7,418 |
| Jul 2, 2026 | 974.00 | 1,013.10 | 973.90 | 990.70 | 990.70 | 3.29% | 5,448 |
| Jul 1, 2026 | 953.00 | 974.80 | 951.70 | 959.10 | 959.10 | 0.79% | 1,045 |
| Jun 30, 2026 | 981.35 | 981.90 | 950.00 | 951.55 | 951.55 | -1.82% | 2,784 |
| Jun 29, 2026 | 1,001.95 | 1,001.95 | 959.45 | 969.15 | 969.15 | -1.42% | 3,861 |
| Jun 25, 2026 | 1,028.10 | 1,052.55 | 978.00 | 983.15 | 983.15 | -5.44% | 17,534 |
| Jun 24, 2026 | 973.50 | 1,046.60 | 970.75 | 1,039.70 | 1,039.70 | 7.52% | 20,485 |
| Jun 23, 2026 | 972.20 | 1,049.25 | 962.05 | 966.95 | 966.95 | 1.53% | 43,604 |
| Jun 22, 2026 | 959.70 | 971.00 | 949.25 | 952.40 | 952.40 | 0.14% | 5,982 |
| Jun 19, 2026 | 928.00 | 955.20 | 926.00 | 951.05 | 951.05 | 2.47% | 4,538 |
| Jun 18, 2026 | 930.95 | 942.00 | 927.00 | 928.15 | 928.15 | 0.39% | 2,844 |
| Jun 17, 2026 | 931.60 | 934.10 | 918.50 | 924.50 | 924.50 | -0.42% | 2,307 |
| Jun 16, 2026 | 913.05 | 938.95 | 913.05 | 928.40 | 928.40 | 1.63% | 2,179 |
| Jun 15, 2026 | 909.95 | 923.00 | 906.10 | 913.55 | 913.55 | 1.76% | 3,858 |
| Jun 12, 2026 | 888.10 | 908.70 | 888.10 | 897.75 | 897.75 | 1.13% | 2,776 |
| Jun 11, 2026 | 888.75 | 894.40 | 884.00 | 887.75 | 887.75 | -0.55% | 2,056 |
| Jun 10, 2026 | 896.05 | 903.95 | 885.15 | 892.70 | 892.70 | -0.77% | 832 |
| Jun 9, 2026 | 891.05 | 903.40 | 891.05 | 899.60 | 899.60 | 1.19% | 1,787 |
| Jun 8, 2026 | 909.70 | 909.70 | 885.00 | 889.00 | 889.00 | -1.18% | 1,653 |
| Jun 5, 2026 | 922.00 | 926.75 | 894.25 | 899.60 | 899.60 | -2.00% | 1,810 |
| Jun 4, 2026 | 925.05 | 937.25 | 916.20 | 918.00 | 918.00 | -1.17% | 2,539 |
| Jun 3, 2026 | 930.00 | 938.00 | 920.65 | 928.85 | 928.85 | -0.75% | 1,065 |
| Jun 2, 2026 | 934.15 | 950.65 | 928.45 | 935.85 | 935.85 | 0.29% | 1,412 |
| Jun 1, 2026 | 952.10 | 954.65 | 928.75 | 933.10 | 933.10 | 0.88% | 3,585 |
| May 29, 2026 | 901.00 | 963.15 | 901.00 | 925.00 | 925.00 | 2.41% | 4,566 |
| May 27, 2026 | 905.80 | 911.90 | 901.50 | 903.20 | 903.20 | -0.29% | 1,230 |
| May 26, 2026 | 908.00 | 921.15 | 902.75 | 905.80 | 905.80 | -0.80% | 2,399 |
| May 25, 2026 | 985.00 | 990.65 | 909.00 | 913.10 | 913.10 | -5.07% | 7,815 |
| May 22, 2026 | 980.00 | 991.15 | 956.05 | 961.85 | 961.85 | -2.16% | 7,840 |
| May 21, 2026 | 897.90 | 1,011.20 | 897.90 | 983.10 | 983.10 | 10.69% | 52,531 |