Polymechplast Machines Limited (BOM:526043)
India · Delayed Price · Currency is INR 48.53
-2.32 (-4.56%)
At close: Jan 20, 2026
Polymechplast Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.81% | 2,112 |
| Jan 22, 2026 | 55.50 | 55.50 | 49.00 | 50.92 | 50.92 | 1.88% | 82 |
| Jan 21, 2026 | 48.53 | 50.58 | 48.00 | 49.98 | 49.98 | 2.99% | 145 |
| Jan 20, 2026 | 50.85 | 50.85 | 47.60 | 48.53 | 48.53 | -4.56% | 262 |
| Jan 19, 2026 | 50.50 | 52.99 | 46.60 | 50.85 | 50.85 | 4.46% | 252 |
| Jan 16, 2026 | 50.00 | 51.00 | 48.01 | 48.68 | 48.68 | -2.74% | 4,014 |
| Jan 14, 2026 | 51.00 | 51.00 | 50.00 | 50.05 | 50.05 | 0.91% | 145 |
| Jan 13, 2026 | 53.00 | 53.00 | 49.00 | 49.60 | 49.60 | -1.78% | 1,860 |
| Jan 12, 2026 | 51.00 | 52.00 | 50.00 | 50.50 | 50.50 | -3.63% | 665 |
| Jan 9, 2026 | 53.50 | 53.50 | 51.01 | 52.40 | 52.40 | 1.95% | 294 |
| Jan 8, 2026 | 52.30 | 53.70 | 51.01 | 51.40 | 51.40 | -1.72% | 948 |
| Jan 7, 2026 | 51.46 | 53.48 | 50.55 | 52.30 | 52.30 | 1.63% | 1,072 |
| Jan 5, 2026 | 54.50 | 54.50 | 51.00 | 51.46 | 51.46 | -1.15% | 6,530 |
| Jan 2, 2026 | 52.00 | 53.99 | 52.00 | 52.06 | 52.06 | -0.52% | 204 |
| Jan 1, 2026 | 58.55 | 58.55 | 52.25 | 52.33 | 52.33 | -0.36% | 217 |
| Dec 31, 2025 | 51.30 | 53.75 | 51.30 | 52.52 | 52.52 | -1.13% | 478 |
| Dec 30, 2025 | 58.85 | 58.85 | 51.27 | 53.12 | 53.12 | -2.98% | 7,002 |
| Dec 29, 2025 | 51.95 | 54.75 | 51.00 | 54.75 | 54.75 | 2.34% | 889 |
| Dec 26, 2025 | 50.60 | 53.80 | 50.60 | 53.50 | 53.50 | -0.56% | 7,624 |
| Dec 24, 2025 | 51.50 | 53.80 | 51.50 | 53.80 | 53.80 | 4.47% | 14 |
| Dec 23, 2025 | 51.30 | 51.50 | 51.30 | 51.50 | 51.50 | -0.75% | 40 |
| Dec 22, 2025 | 53.98 | 53.98 | 51.30 | 51.89 | 51.89 | -3.89% | 3,656 |
| Dec 19, 2025 | 54.80 | 54.80 | 53.99 | 53.99 | 53.99 | 5.08% | 39 |
| Dec 18, 2025 | 51.27 | 54.79 | 50.56 | 51.38 | 51.38 | 0.21% | 978 |
| Dec 17, 2025 | 52.00 | 54.45 | 51.21 | 51.27 | 51.27 | -1.42% | 892 |
| Dec 16, 2025 | 47.20 | 56.00 | 47.20 | 52.01 | 52.01 | -1.79% | 231 |
| Dec 15, 2025 | 55.79 | 55.79 | 50.00 | 52.96 | 52.96 | 3.74% | 1,124 |
| Dec 12, 2025 | 51.34 | 51.46 | 51.05 | 51.05 | 51.05 | -0.53% | 10,261 |
| Dec 11, 2025 | 56.90 | 56.90 | 51.05 | 51.32 | 51.32 | -1.80% | 728 |
| Dec 10, 2025 | 55.80 | 55.80 | 52.00 | 52.26 | 52.26 | 3.24% | 16 |
| Dec 9, 2025 | 52.25 | 54.30 | 50.00 | 50.62 | 50.62 | -3.12% | 1,893 |
| Dec 8, 2025 | 57.90 | 58.00 | 52.25 | 52.25 | 52.25 | -3.69% | 679 |
| Dec 5, 2025 | 54.25 | 54.25 | 54.06 | 54.25 | 54.25 | 0.37% | 176 |
| Dec 4, 2025 | 54.10 | 56.90 | 54.00 | 54.05 | 54.05 | 1.85% | 261 |
| Dec 3, 2025 | 60.98 | 61.00 | 52.00 | 53.07 | 53.07 | -3.60% | 636 |
| Dec 1, 2025 | 65.00 | 65.00 | 54.50 | 55.05 | 55.05 | 0.09% | 1,579 |
| Nov 27, 2025 | 55.00 | 57.85 | 55.00 | 55.00 | 55.00 | -2.65% | 341 |
| Nov 26, 2025 | 54.80 | 57.30 | 53.00 | 56.50 | 56.50 | 3.25% | 1,149 |
| Nov 25, 2025 | 57.75 | 57.75 | 54.26 | 54.72 | 54.72 | -2.30% | 1,236 |
| Nov 24, 2025 | 56.70 | 57.90 | 56.00 | 56.01 | 56.01 | -3.43% | 388 |
| Nov 21, 2025 | 56.74 | 58.50 | 56.74 | 58.00 | 58.00 | 2.22% | 64 |
| Nov 20, 2025 | 58.75 | 58.75 | 56.03 | 56.74 | 56.74 | -1.41% | 906 |
| Nov 19, 2025 | 60.46 | 60.46 | 57.55 | 57.55 | 57.55 | -2.90% | 2,132 |
| Nov 18, 2025 | 59.89 | 59.89 | 58.00 | 59.27 | 59.27 | -0.50% | 760 |
| Nov 17, 2025 | 63.00 | 63.00 | 56.00 | 59.57 | 59.57 | 5.71% | 2,388 |
| Nov 14, 2025 | 56.35 | 59.95 | 55.55 | 56.35 | 56.35 | -1.95% | 1,615 |
| Nov 13, 2025 | 57.00 | 58.00 | 55.55 | 57.47 | 57.47 | 0.72% | 3,231 |
| Nov 12, 2025 | 59.95 | 59.95 | 55.31 | 57.06 | 57.06 | - | 2,758 |
| Nov 11, 2025 | 58.05 | 60.00 | 56.50 | 57.06 | 57.06 | -1.71% | 1,362 |
| Nov 10, 2025 | 58.80 | 60.00 | 57.80 | 58.05 | 58.05 | -0.82% | 136 |