Polyplex Corporation Limited (BOM:524051)
India · Delayed Price · Currency is INR 892.40
-30.70 (-3.33%)
At close: Oct 23, 2026
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 921.00 | 921.00 | 870.50 | 892.40 | 892.40 | -3.33% | 4,583 |
| Oct 22, 2026 | 949.40 | 949.45 | 921.00 | 923.10 | 923.10 | -3.01% | 798 |
| Oct 21, 2026 | 998.10 | 998.10 | 944.55 | 951.70 | 951.70 | -2.97% | 1,561 |
| Oct 19, 2026 | 1,000.00 | 1,000.00 | 980.05 | 980.85 | 980.85 | -1.95% | 676 |
| Oct 16, 2026 | 1,002.60 | 1,008.10 | 995.60 | 1,000.35 | 1,000.35 | -0.40% | 1,197 |
| Oct 15, 2026 | 1,006.00 | 1,010.00 | 997.95 | 1,004.35 | 1,004.35 | -0.73% | 884 |
| Oct 14, 2026 | 1,009.95 | 1,038.90 | 1,006.05 | 1,011.75 | 1,011.75 | -0.16% | 2,212 |
| Oct 13, 2026 | 1,012.25 | 1,016.50 | 1,002.75 | 1,013.35 | 1,013.35 | 0.49% | 2,419 |
| Oct 12, 2026 | 1,000.80 | 1,023.00 | 995.80 | 1,008.45 | 1,008.45 | 0.66% | 3,143 |
| Oct 9, 2026 | 999.90 | 1,014.00 | 990.90 | 1,001.80 | 1,001.80 | 0.39% | 456 |
| Oct 8, 2026 | 1,048.95 | 1,048.95 | 991.10 | 997.90 | 997.90 | -2.69% | 3,607 |
| Oct 7, 2026 | 1,029.70 | 1,032.10 | 1,012.15 | 1,025.45 | 1,025.45 | -1.01% | 3,247 |
| Oct 6, 2026 | 1,021.90 | 1,058.25 | 999.00 | 1,035.95 | 1,035.95 | 1.55% | 613,630 |
| Oct 5, 2026 | 1,026.60 | 1,042.35 | 1,013.05 | 1,020.10 | 1,020.10 | -0.63% | 1,856 |
| Oct 1, 2026 | 1,060.60 | 1,068.60 | 1,010.55 | 1,026.60 | 1,026.60 | -2.81% | 2,096 |
| Sep 30, 2026 | 1,080.30 | 1,092.85 | 1,052.00 | 1,056.30 | 1,056.30 | -0.82% | 769 |
| Sep 29, 2026 | 1,059.80 | 1,076.05 | 1,050.75 | 1,065.05 | 1,065.05 | 0.09% | 895 |
| Sep 28, 2026 | 1,084.00 | 1,086.50 | 1,056.25 | 1,064.05 | 1,064.05 | -2.03% | 422 |
| Sep 25, 2026 | 1,094.95 | 1,096.00 | 1,082.35 | 1,086.15 | 1,086.15 | -1.04% | 1,063 |
| Sep 24, 2026 | 1,107.75 | 1,113.00 | 1,091.50 | 1,097.55 | 1,097.55 | -2.28% | 1,160 |
| Sep 23, 2026 | 1,096.45 | 1,127.10 | 1,096.45 | 1,123.20 | 1,123.20 | 3.06% | 1,057 |
| Sep 22, 2026 | 1,114.00 | 1,115.45 | 1,083.20 | 1,089.80 | 1,089.80 | -1.34% | 996 |
| Sep 21, 2026 | 1,093.65 | 1,114.95 | 1,093.65 | 1,104.60 | 1,104.60 | 2.30% | 3,014 |
| Sep 18, 2026 | 1,089.55 | 1,092.55 | 1,074.10 | 1,079.75 | 1,079.75 | -0.48% | 589 |
| Sep 17, 2026 | 1,087.25 | 1,114.70 | 1,080.70 | 1,085.00 | 1,085.00 | 0.65% | 761 |
| Sep 16, 2026 | 1,090.35 | 1,090.35 | 1,054.50 | 1,077.95 | 1,077.95 | -1.30% | 1,379 |
| Sep 15, 2026 | 1,132.90 | 1,135.35 | 1,090.35 | 1,092.15 | 1,092.15 | -3.78% | 1,883 |
| Sep 11, 2026 | 1,117.70 | 1,149.00 | 1,104.25 | 1,135.00 | 1,135.00 | 0.94% | 3,036 |
| Sep 10, 2026 | 1,146.30 | 1,152.95 | 1,113.05 | 1,124.45 | 1,124.45 | -1.31% | 2,368 |
| Sep 9, 2026 | 1,155.00 | 1,157.35 | 1,136.45 | 1,139.35 | 1,139.35 | -0.67% | 2,609 |
| Sep 8, 2026 | 1,172.45 | 1,172.45 | 1,141.85 | 1,147.00 | 1,147.00 | -2.30% | 4,275 |
| Sep 7, 2026 | 1,175.65 | 1,186.05 | 1,167.80 | 1,175.00 | 1,174.00 | -1.08% | 2,367 |
| Sep 4, 2026 | 1,206.60 | 1,206.95 | 1,177.45 | 1,187.85 | 1,186.84 | -1.38% | 2,454 |
| Sep 3, 2026 | 1,198.30 | 1,207.90 | 1,192.10 | 1,204.50 | 1,203.47 | 1.21% | 1,947 |
| Sep 2, 2026 | 1,188.85 | 1,194.10 | 1,173.90 | 1,190.10 | 1,189.09 | 0.11% | 4,482 |
| Sep 1, 2026 | 1,199.45 | 1,203.60 | 1,173.70 | 1,188.80 | 1,187.79 | 0.68% | 4,921 |
| Aug 31, 2026 | 1,178.00 | 1,203.95 | 1,178.00 | 1,180.80 | 1,179.80 | -0.27% | 2,131 |
| Aug 28, 2026 | 1,163.55 | 1,188.90 | 1,160.10 | 1,184.00 | 1,182.99 | 3.06% | 3,120 |
| Aug 27, 2026 | 1,172.70 | 1,180.15 | 1,147.85 | 1,148.80 | 1,147.82 | -2.30% | 2,753 |
| Aug 26, 2026 | 1,201.00 | 1,204.70 | 1,172.60 | 1,175.85 | 1,174.85 | -0.18% | 1,132 |
| Aug 25, 2026 | 1,169.70 | 1,193.35 | 1,168.30 | 1,178.00 | 1,177.00 | 0.71% | 2,986 |
| Aug 24, 2026 | 1,179.10 | 1,200.05 | 1,167.15 | 1,169.70 | 1,168.70 | -1.94% | 6,463 |
| Aug 21, 2026 | 1,169.85 | 1,202.00 | 1,169.85 | 1,192.85 | 1,191.83 | 1.96% | 2,514 |
| Aug 20, 2026 | 1,193.65 | 1,193.65 | 1,165.00 | 1,169.90 | 1,168.90 | -0.38% | 2,370 |
| Aug 19, 2026 | 1,179.00 | 1,193.00 | 1,166.25 | 1,174.35 | 1,173.35 | -0.57% | 1,655 |
| Aug 18, 2026 | 1,210.00 | 1,218.80 | 1,178.60 | 1,181.05 | 1,180.04 | -2.47% | 3,407 |
| Aug 17, 2026 | 1,195.95 | 1,222.55 | 1,190.85 | 1,211.00 | 1,209.97 | 2.52% | 4,043 |
| Aug 14, 2026 | 1,168.00 | 1,205.00 | 1,162.00 | 1,181.25 | 1,180.24 | 1.18% | 8,626 |
| Aug 13, 2026 | 1,204.05 | 1,207.75 | 1,163.00 | 1,167.50 | 1,166.51 | -1.39% | 6,376 |
| Aug 12, 2026 | 1,267.75 | 1,267.75 | 1,170.25 | 1,183.90 | 1,182.89 | -3.59% | 32,655 |