Polymechplast Machines Limited (BOM:526043)
India · Delayed Price · Currency is INR 47.95
+0.70 (1.48%)
At close: Mar 6, 2026
Polymechplast Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.19 | 49.19 | 45.05 | 47.95 | 47.95 | 1.48% | 333 |
| Mar 5, 2026 | 47.27 | 47.27 | 47.24 | 47.25 | 47.25 | -0.04% | 447 |
| Mar 4, 2026 | 45.80 | 51.00 | 44.00 | 47.27 | 47.27 | -4.51% | 6,013 |
| Mar 2, 2026 | 51.90 | 51.90 | 47.30 | 49.50 | 49.50 | 1.29% | 782 |
| Feb 27, 2026 | 52.35 | 52.35 | 48.00 | 48.87 | 48.87 | -0.27% | 183 |
| Feb 26, 2026 | 49.16 | 49.23 | 48.12 | 49.00 | 49.00 | -0.33% | 100 |
| Feb 25, 2026 | 48.58 | 50.88 | 48.58 | 49.16 | 49.16 | -0.83% | 821 |
| Feb 24, 2026 | 49.90 | 49.90 | 49.56 | 49.57 | 49.57 | -0.06% | 125 |
| Feb 23, 2026 | 49.89 | 51.00 | 49.60 | 49.60 | 49.60 | 2.82% | 497 |
| Feb 20, 2026 | 49.48 | 49.48 | 48.00 | 48.24 | 48.24 | 0.27% | 50 |
| Feb 19, 2026 | 50.00 | 50.00 | 48.00 | 48.11 | 48.11 | -6.40% | 1,138 |
| Feb 18, 2026 | 51.99 | 51.99 | 51.40 | 51.40 | 51.40 | -0.52% | 5 |
| Feb 17, 2026 | 51.70 | 51.70 | 49.05 | 51.67 | 51.67 | 3.34% | 153 |
| Feb 16, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 56 |
| Feb 13, 2026 | 47.10 | 53.19 | 47.00 | 50.00 | 50.00 | 1.54% | 1,352 |
| Feb 12, 2026 | 50.10 | 52.29 | 49.05 | 49.24 | 49.24 | -2.20% | 293 |
| Feb 11, 2026 | 50.62 | 51.00 | 50.35 | 50.35 | 50.35 | -3.40% | 1,035 |
| Feb 10, 2026 | 53.80 | 53.80 | 50.25 | 52.12 | 52.12 | 4.70% | 1,231 |
| Feb 9, 2026 | 47.00 | 52.97 | 47.00 | 49.78 | 49.78 | 8.17% | 7,224 |
| Feb 6, 2026 | 48.55 | 48.69 | 45.61 | 46.02 | 46.02 | -5.21% | 17,016 |
| Feb 5, 2026 | 48.84 | 48.84 | 48.35 | 48.55 | 48.55 | -0.47% | 166 |
| Feb 4, 2026 | 50.00 | 50.00 | 48.65 | 48.78 | 48.78 | 0.83% | 493 |
| Feb 3, 2026 | 49.20 | 50.40 | 48.00 | 48.38 | 48.38 | 0.58% | 4,036 |
| Feb 2, 2026 | 48.91 | 49.25 | 47.00 | 48.10 | 48.10 | -1.56% | 1,129 |
| Feb 1, 2026 | 51.02 | 51.02 | 48.00 | 48.86 | 48.86 | -3.55% | 761 |
| Jan 30, 2026 | 53.90 | 53.90 | 50.65 | 50.66 | 50.66 | 1.04% | 481 |
| Jan 29, 2026 | 55.75 | 55.75 | 49.55 | 50.14 | 50.14 | -6.49% | 790 |
| Jan 28, 2026 | 50.50 | 54.90 | 49.00 | 53.62 | 53.62 | 7.26% | 1,633 |
| Jan 27, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.02% | 5 |
| 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 |