Polyplex Corporation Limited (BOM:524051)
India · Delayed Price · Currency is INR 944.95
+17.85 (1.93%)
At close: May 6, 2026
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 816.90 | 853.65 | 816.90 | 836.05 | 836.05 | 2.36% | 5,754 |
| Mar 10, 2026 | 796.00 | 824.95 | 795.00 | 816.80 | 816.80 | 2.63% | 3,525 |
| Mar 9, 2026 | 813.00 | 820.60 | 786.50 | 795.90 | 795.90 | -4.41% | 2,013 |
| Mar 6, 2026 | 825.60 | 841.10 | 825.55 | 832.60 | 832.60 | 1.39% | 1,634 |
| Mar 5, 2026 | 825.05 | 825.05 | 810.10 | 821.20 | 821.20 | 1.53% | 1,354 |
| Mar 4, 2026 | 820.05 | 828.20 | 801.60 | 808.85 | 808.85 | -4.05% | 4,441 |
| Mar 2, 2026 | 859.90 | 859.90 | 814.50 | 843.00 | 843.00 | -0.23% | 2,205 |
| Feb 27, 2026 | 834.70 | 929.00 | 829.25 | 844.95 | 844.95 | 1.24% | 148,067 |
| Feb 26, 2026 | 824.00 | 840.00 | 813.00 | 834.60 | 834.60 | 1.29% | 1,140 |
| Feb 25, 2026 | 808.20 | 830.45 | 804.50 | 823.95 | 823.95 | 1.96% | 1,378 |
| Feb 24, 2026 | 807.00 | 813.10 | 804.00 | 808.10 | 808.10 | -0.49% | 554 |
| Feb 23, 2026 | 815.00 | 830.80 | 809.05 | 812.05 | 812.05 | -0.82% | 1,207 |
| Feb 20, 2026 | 818.00 | 828.55 | 814.35 | 818.75 | 818.75 | -0.43% | 606 |
| Feb 19, 2026 | 833.05 | 836.50 | 818.65 | 822.30 | 822.30 | -1.61% | 1,104 |