Polymechplast Machines Limited (BOM:526043)
India · Delayed Price · Currency is INR 47.04
-0.09 (-0.19%)
At close: Aug 21, 2026
Polymechplast Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 48.50 | 48.50 | 46.00 | 47.04 | 47.04 | -0.19% | 1,880 |
| Aug 20, 2026 | 47.94 | 47.94 | 46.00 | 47.13 | 47.13 | 2.39% | 794 |
| Aug 19, 2026 | 45.59 | 49.58 | 45.00 | 46.03 | 46.03 | -1.54% | 9,680 |
| Aug 18, 2026 | 47.15 | 49.89 | 46.50 | 46.75 | 46.75 | -6.39% | 2,044 |
| Aug 17, 2026 | 47.55 | 50.49 | 46.60 | 49.94 | 49.94 | 4.96% | 1,647 |
| Aug 14, 2026 | 47.60 | 47.60 | 47.55 | 47.58 | 47.58 | 0.06% | 56 |
| Aug 13, 2026 | 48.12 | 49.89 | 46.33 | 47.55 | 47.55 | -1.18% | 607 |
| Aug 12, 2026 | 49.00 | 51.20 | 45.80 | 48.12 | 48.12 | -1.84% | 1,141 |
| Aug 11, 2026 | 51.09 | 51.09 | 49.00 | 49.02 | 49.02 | -3.98% | 836 |
| Aug 10, 2026 | 50.99 | 51.10 | 49.00 | 51.05 | 51.05 | 4.18% | 103 |
| Aug 7, 2026 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | 1.66% | 418 |
| Aug 6, 2026 | 49.40 | 49.40 | 48.20 | 48.20 | 48.20 | 2.38% | 82 |
| Aug 5, 2026 | 47.50 | 49.45 | 47.00 | 47.08 | 47.08 | -0.88% | 1,126 |
| Aug 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.66% | 3 |
| Aug 3, 2026 | 48.70 | 48.70 | 47.01 | 47.19 | 47.19 | 0.06% | 2,833 |
| Jul 31, 2026 | 47.02 | 48.00 | 47.00 | 47.16 | 47.16 | 1.97% | 2,025 |
| Jul 30, 2026 | 49.75 | 49.99 | 45.00 | 46.25 | 46.25 | -9.14% | 12,365 |
| Jul 29, 2026 | 50.21 | 50.90 | 50.00 | 50.90 | 50.90 | 1.37% | 104 |
| Jul 28, 2026 | 50.30 | 51.79 | 49.75 | 50.21 | 50.21 | -3.09% | 1,201 |
| Jul 27, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 1.51% | 30 |
| Jul 24, 2026 | 52.40 | 52.40 | 51.00 | 51.04 | 51.04 | -0.87% | 339 |
| Jul 23, 2026 | 51.70 | 51.70 | 49.25 | 51.49 | 51.49 | 1.40% | 132 |
| Jul 22, 2026 | 50.90 | 50.90 | 50.00 | 50.78 | 50.78 | 5.18% | 131 |
| Jul 21, 2026 | 48.50 | 49.40 | 47.75 | 48.28 | 48.28 | 0.44% | 1,441 |
| Jul 20, 2026 | 47.25 | 53.00 | 45.00 | 48.07 | 48.07 | -4.41% | 10,702 |
| Jul 17, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - | 48 |
| Jul 16, 2026 | 50.00 | 51.00 | 49.60 | 50.29 | 50.29 | 0.58% | 335 |
| Jul 15, 2026 | 51.79 | 51.79 | 50.00 | 50.00 | 50.00 | -1.05% | 531 |
| Jul 14, 2026 | 50.50 | 51.80 | 50.50 | 50.53 | 50.53 | 0.62% | 1,711 |
| Jul 13, 2026 | 50.00 | 51.85 | 49.70 | 50.22 | 50.22 | -2.11% | 363 |
| Jul 10, 2026 | 51.49 | 51.49 | 50.00 | 51.30 | 51.30 | -0.37% | 813 |
| Jul 8, 2026 | 51.43 | 51.97 | 51.43 | 51.49 | 51.49 | 0.14% | 625 |
| Jul 7, 2026 | 52.60 | 52.60 | 51.20 | 51.42 | 51.42 | -2.24% | 197 |
| Jul 6, 2026 | 51.67 | 52.60 | 51.67 | 52.60 | 52.60 | 0.11% | 256 |
| Jul 3, 2026 | 52.90 | 52.90 | 51.55 | 52.54 | 52.54 | -1.41% | 1,015 |
| Jul 2, 2026 | 51.35 | 53.29 | 51.35 | 53.29 | 53.29 | 0.55% | 254 |
| Jul 1, 2026 | 52.00 | 53.00 | 51.05 | 53.00 | 53.00 | 1.92% | 1,091 |
| Jun 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.65% | 570 |
| Jun 29, 2026 | 51.45 | 51.45 | 50.65 | 50.66 | 50.66 | -1.54% | 1,369 |
| Jun 25, 2026 | 51.45 | 52.00 | 51.45 | 51.45 | 51.45 | 0.10% | 101 |
| Jun 24, 2026 | 53.00 | 55.50 | 50.10 | 51.40 | 51.40 | -3.02% | 4,026 |
| Jun 23, 2026 | 51.90 | 53.70 | 51.00 | 53.00 | 53.00 | 5.47% | 1,292 |
| Jun 22, 2026 | 50.68 | 50.68 | 50.10 | 50.25 | 50.25 | 0.64% | 83 |
| Jun 19, 2026 | 53.79 | 53.79 | 49.60 | 49.93 | 49.93 | -3.52% | 6,134 |
| Jun 18, 2026 | 52.50 | 52.50 | 51.60 | 51.75 | 51.75 | -0.99% | 654 |
| Jun 17, 2026 | 53.80 | 53.80 | 52.25 | 52.27 | 52.27 | -1.38% | 636 |
| Jun 16, 2026 | 52.50 | 53.70 | 52.10 | 53.00 | 53.00 | 1.94% | 409 |
| Jun 15, 2026 | 52.50 | 52.56 | 51.50 | 51.99 | 51.99 | -0.25% | 561 |
| Jun 12, 2026 | 52.40 | 52.50 | 51.00 | 52.12 | 52.12 | -2.05% | 624 |
| Jun 11, 2026 | 50.25 | 53.70 | 50.25 | 53.21 | 53.21 | 5.35% | 51 |