Polyplex Corporation Limited (BOM:524051)
India · Delayed Price · Currency is INR 903.20
-2.60 (-0.29%)
At close: May 27, 2026
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 872.30 | 892.00 | 872.30 | 888.15 | 888.15 | - | 1,025 |
| May 19, 2026 | 870.45 | 893.60 | 870.40 | 888.15 | 888.15 | 1.98% | 885 |
| May 18, 2026 | 920.00 | 921.70 | 870.10 | 870.90 | 870.90 | -3.20% | 1,579 |
| May 15, 2026 | 898.65 | 907.00 | 879.20 | 899.65 | 899.65 | 0.48% | 1,135 |
| May 14, 2026 | 901.45 | 916.05 | 893.40 | 895.35 | 895.35 | -0.83% | 2,204 |
| May 13, 2026 | 895.50 | 913.80 | 890.80 | 902.85 | 902.85 | 0.62% | 2,848 |
| May 12, 2026 | 937.00 | 937.00 | 893.30 | 897.30 | 897.30 | -4.08% | 3,029 |
| May 11, 2026 | 937.40 | 940.00 | 930.00 | 935.45 | 935.45 | -1.42% | 1,867 |
| May 8, 2026 | 943.35 | 955.35 | 931.00 | 948.95 | 948.95 | 0.71% | 1,991 |
| May 7, 2026 | 963.20 | 963.20 | 938.50 | 942.30 | 942.30 | -0.28% | 2,826 |
| May 6, 2026 | 933.00 | 950.95 | 926.00 | 944.95 | 944.95 | 1.93% | 3,170 |
| May 5, 2026 | 945.65 | 946.40 | 921.75 | 927.10 | 927.10 | -1.31% | 914 |
| May 4, 2026 | 950.00 | 955.35 | 938.40 | 939.45 | 939.45 | -0.62% | 1,294 |
| Apr 30, 2026 | 945.00 | 972.00 | 942.80 | 945.30 | 945.30 | -0.62% | 5,017 |
| Apr 29, 2026 | 945.00 | 978.00 | 930.20 | 951.20 | 951.20 | 0.62% | 5,986 |
| Apr 28, 2026 | 917.90 | 949.95 | 911.20 | 945.35 | 945.35 | 3.38% | 8,105 |
| Apr 27, 2026 | 898.75 | 919.95 | 886.70 | 914.40 | 914.40 | 2.79% | 3,579 |
| Apr 24, 2026 | 862.95 | 897.55 | 844.15 | 889.55 | 889.55 | 3.27% | 5,414 |
| Apr 23, 2026 | 880.05 | 885.50 | 859.30 | 861.40 | 861.40 | -2.30% | 1,394 |
| Apr 22, 2026 | 871.45 | 882.90 | 866.30 | 881.70 | 881.70 | 1.54% | 1,072 |
| Apr 21, 2026 | 870.00 | 877.35 | 860.60 | 868.30 | 868.30 | 0.25% | 1,071 |
| Apr 20, 2026 | 887.05 | 887.05 | 860.70 | 866.15 | 866.15 | -2.31% | 1,272 |
| Apr 17, 2026 | 889.75 | 899.95 | 878.00 | 886.65 | 886.65 | -0.35% | 2,362 |
| Apr 16, 2026 | 886.50 | 896.00 | 880.00 | 889.75 | 889.75 | 1.17% | 669 |
| Apr 15, 2026 | 871.35 | 883.45 | 870.05 | 879.50 | 879.50 | 2.52% | 1,565 |
| Apr 13, 2026 | 870.00 | 871.70 | 840.00 | 857.85 | 857.85 | -0.83% | 1,358 |
| Apr 10, 2026 | 869.40 | 877.25 | 863.30 | 865.05 | 865.05 | -0.44% | 1,690 |
| Apr 9, 2026 | 855.15 | 876.80 | 845.00 | 868.90 | 868.90 | 2.15% | 2,869 |
| Apr 8, 2026 | 827.05 | 854.25 | 812.95 | 850.60 | 850.60 | 5.78% | 4,967 |
| Apr 7, 2026 | 796.60 | 817.60 | 796.00 | 804.15 | 804.15 | 0.75% | 3,706 |
| Apr 6, 2026 | 807.95 | 807.95 | 782.80 | 798.20 | 798.20 | 0.77% | 1,472 |
| Apr 2, 2026 | 775.05 | 798.40 | 758.80 | 792.10 | 792.10 | 0.18% | 3,021 |
| Apr 1, 2026 | 775.00 | 805.00 | 773.75 | 790.70 | 790.70 | 5.89% | 3,493 |
| Mar 30, 2026 | 780.05 | 780.05 | 743.00 | 746.75 | 746.75 | -4.02% | 8,837 |
| Mar 27, 2026 | 812.00 | 820.00 | 774.50 | 778.00 | 778.00 | -4.06% | 12,655 |
| Mar 25, 2026 | 859.95 | 859.95 | 808.20 | 810.90 | 810.90 | -2.54% | 4,218 |
| Mar 24, 2026 | 840.00 | 840.10 | 816.00 | 832.00 | 832.00 | 2.98% | 1,768 |
| Mar 23, 2026 | 840.55 | 845.15 | 804.00 | 807.90 | 807.90 | -5.24% | 6,087 |
| Mar 20, 2026 | 855.00 | 878.35 | 850.75 | 852.55 | 852.55 | 0.08% | 2,035 |
| Mar 19, 2026 | 885.00 | 885.00 | 849.00 | 851.85 | 851.85 | -3.79% | 5,176 |
| Mar 18, 2026 | 826.05 | 907.55 | 826.05 | 885.40 | 885.40 | 7.18% | 13,209 |
| Mar 17, 2026 | 804.20 | 855.90 | 801.50 | 826.05 | 826.05 | 2.23% | 8,665 |
| Mar 16, 2026 | 812.45 | 841.95 | 796.00 | 808.05 | 808.05 | -0.55% | 3,016 |
| Mar 13, 2026 | 820.00 | 833.00 | 799.00 | 812.50 | 812.50 | -0.92% | 4,821 |
| Mar 12, 2026 | 819.20 | 825.00 | 814.55 | 820.05 | 820.05 | -1.91% | 4,096 |