Polyplex Corporation Limited (BOM:524051)
India · Delayed Price · Currency is INR 1,192.85
+22.95 (1.96%)
At close: Aug 21, 2026
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,169.85 | 1,202.00 | 1,169.85 | 1,192.85 | 1,192.85 | 1.96% | 2,514 |
| Aug 20, 2026 | 1,193.65 | 1,193.65 | 1,165.00 | 1,169.90 | 1,169.90 | -0.38% | 2,370 |
| Aug 19, 2026 | 1,179.00 | 1,193.00 | 1,166.25 | 1,174.35 | 1,174.35 | -0.57% | 1,655 |
| Aug 18, 2026 | 1,210.00 | 1,218.80 | 1,178.60 | 1,181.05 | 1,181.05 | -2.47% | 3,407 |
| Aug 17, 2026 | 1,195.95 | 1,222.55 | 1,190.85 | 1,211.00 | 1,211.00 | 2.52% | 4,043 |
| Aug 14, 2026 | 1,168.00 | 1,205.00 | 1,162.00 | 1,181.25 | 1,181.25 | 1.18% | 8,626 |
| Aug 13, 2026 | 1,204.05 | 1,207.75 | 1,163.00 | 1,167.50 | 1,167.50 | -1.39% | 6,376 |
| Aug 12, 2026 | 1,267.75 | 1,267.75 | 1,170.25 | 1,183.90 | 1,183.90 | -3.59% | 32,655 |
| Aug 11, 2026 | 1,187.05 | 1,234.05 | 1,180.90 | 1,228.00 | 1,228.00 | 3.97% | 23,664 |
| Aug 10, 2026 | 1,106.70 | 1,188.80 | 1,106.70 | 1,181.10 | 1,181.10 | 5.64% | 8,384 |
| Aug 7, 2026 | 1,113.90 | 1,132.65 | 1,113.80 | 1,118.00 | 1,118.00 | 0.66% | 2,575 |
| Aug 6, 2026 | 1,117.00 | 1,124.70 | 1,107.65 | 1,110.65 | 1,110.65 | -0.49% | 476 |
| Aug 5, 2026 | 1,118.00 | 1,137.95 | 1,108.10 | 1,116.10 | 1,116.10 | 0.05% | 609 |
| Aug 4, 2026 | 1,092.00 | 1,125.00 | 1,091.50 | 1,115.55 | 1,115.55 | 2.00% | 3,111 |
| Aug 3, 2026 | 1,110.20 | 1,115.20 | 1,088.40 | 1,093.70 | 1,093.70 | -0.97% | 1,865 |
| 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 |