Polyplex Corporation Limited (BOM:524051)
India · Delayed Price · Currency is INR 1,135.00
+10.55 (0.94%)
At close: Sep 11, 2026
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,187.05 | 1,234.05 | 1,180.90 | 1,228.00 | 1,226.95 | 3.97% | 23,664 |
| Aug 10, 2026 | 1,106.70 | 1,188.80 | 1,106.70 | 1,181.10 | 1,180.09 | 5.64% | 8,384 |
| Aug 7, 2026 | 1,113.90 | 1,132.65 | 1,113.80 | 1,118.00 | 1,117.05 | 0.66% | 2,575 |
| Aug 6, 2026 | 1,117.00 | 1,124.70 | 1,107.65 | 1,110.65 | 1,109.70 | -0.49% | 476 |
| Aug 5, 2026 | 1,118.00 | 1,137.95 | 1,108.10 | 1,116.10 | 1,115.15 | 0.05% | 609 |
| Aug 4, 2026 | 1,092.00 | 1,125.00 | 1,091.50 | 1,115.55 | 1,114.60 | 2.00% | 3,111 |
| Aug 3, 2026 | 1,110.20 | 1,115.20 | 1,088.40 | 1,093.70 | 1,092.77 | -0.97% | 1,865 |
| Jul 31, 2026 | 1,105.00 | 1,112.00 | 1,102.20 | 1,104.40 | 1,103.46 | 0.14% | 1,378 |
| Jul 30, 2026 | 1,125.00 | 1,128.45 | 1,099.05 | 1,102.90 | 1,101.96 | -1.77% | 2,174 |
| Jul 29, 2026 | 1,132.00 | 1,135.55 | 1,115.00 | 1,122.80 | 1,121.84 | -1.44% | 909 |
| Jul 28, 2026 | 1,167.15 | 1,167.15 | 1,135.05 | 1,139.15 | 1,138.18 | -1.96% | 1,721 |
| Jul 27, 2026 | 1,128.95 | 1,173.65 | 1,128.95 | 1,161.95 | 1,160.96 | 2.81% | 4,152 |
| Jul 24, 2026 | 1,126.00 | 1,139.00 | 1,110.40 | 1,130.15 | 1,129.19 | -1.05% | 4,245 |
| Jul 23, 2026 | 1,120.00 | 1,161.00 | 1,103.00 | 1,142.10 | 1,141.13 | 2.47% | 10,525 |
| Jul 22, 2026 | 1,066.80 | 1,122.90 | 1,060.00 | 1,114.55 | 1,113.60 | 3.95% | 11,118 |
| Jul 21, 2026 | 1,080.00 | 1,090.60 | 1,068.95 | 1,072.20 | 1,071.29 | -0.26% | 918 |
| Jul 20, 2026 | 1,078.65 | 1,100.00 | 1,071.95 | 1,075.00 | 1,074.09 | -0.16% | 2,584 |
| Jul 17, 2026 | 1,060.05 | 1,081.45 | 1,054.50 | 1,076.75 | 1,075.83 | 1.23% | 1,301 |
| Jul 16, 2026 | 1,060.05 | 1,077.40 | 1,058.25 | 1,063.65 | 1,062.74 | -0.41% | 1,392 |
| Jul 15, 2026 | 1,063.00 | 1,077.20 | 1,050.80 | 1,068.00 | 1,067.09 | 0.29% | 2,947 |
| Jul 14, 2026 | 1,098.00 | 1,098.00 | 1,056.65 | 1,064.95 | 1,064.04 | -2.42% | 1,165 |
| Jul 13, 2026 | 1,045.65 | 1,094.20 | 1,045.65 | 1,091.40 | 1,090.47 | 2.90% | 6,299 |
| Jul 10, 2026 | 1,032.35 | 1,075.00 | 1,032.35 | 1,060.65 | 1,059.75 | 3.16% | 13,661 |
| Jul 9, 2026 | 1,018.00 | 1,042.00 | 1,010.00 | 1,028.20 | 1,027.32 | 1.32% | 3,461 |
| Jul 8, 2026 | 1,012.70 | 1,031.20 | 1,003.85 | 1,014.80 | 1,013.94 | -1.00% | 5,188 |
| Jul 7, 2026 | 1,020.40 | 1,051.20 | 1,005.00 | 1,025.05 | 1,024.18 | 1.08% | 6,344 |
| Jul 6, 2026 | 1,027.00 | 1,027.00 | 1,003.25 | 1,014.10 | 1,013.24 | -0.22% | 2,337 |