Polymechplast Machines Limited (BOM:526043)
India · Delayed Price · Currency is INR 53.51
-1.08 (-1.98%)
At close: May 7, 2026
Polymechplast Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54.40 | 55.43 | 53.00 | 55.08 | 55.08 | 2.93% | 195 |
| May 7, 2026 | 54.58 | 54.58 | 53.00 | 53.51 | 53.51 | -1.98% | 2,015 |
| May 6, 2026 | 55.55 | 55.55 | 54.59 | 54.59 | 54.59 | 4.58% | 158 |
| May 5, 2026 | 55.46 | 55.46 | 52.10 | 52.20 | 52.20 | -1.23% | 1,115 |
| May 4, 2026 | 54.72 | 54.72 | 50.02 | 52.85 | 52.85 | -3.45% | 766 |
| Apr 30, 2026 | 55.20 | 55.20 | 51.00 | 54.74 | 54.74 | 1.82% | 875 |
| Apr 29, 2026 | 54.00 | 55.65 | 52.01 | 53.76 | 53.76 | 3.50% | 154 |
| Apr 28, 2026 | 53.00 | 53.00 | 50.00 | 51.94 | 51.94 | -2.00% | 1,788 |
| Apr 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 140 |
| Apr 24, 2026 | 52.99 | 55.00 | 52.00 | 54.00 | 54.00 | 4.69% | 142 |
| Apr 23, 2026 | 55.00 | 55.00 | 50.60 | 51.58 | 51.58 | -6.22% | 796 |
| Apr 22, 2026 | 56.00 | 56.00 | 52.00 | 55.00 | 55.00 | 0.04% | 85 |
| Apr 21, 2026 | 55.00 | 55.00 | 54.98 | 54.98 | 54.98 | 3.70% | 59 |
| Apr 20, 2026 | 53.99 | 54.01 | 53.01 | 53.02 | 53.02 | -1.81% | 193 |
| Apr 16, 2026 | 55.95 | 55.95 | 52.95 | 54.00 | 54.00 | 2.20% | 123 |
| Apr 15, 2026 | 51.30 | 56.50 | 50.78 | 52.84 | 52.84 | 0.51% | 718 |
| Apr 13, 2026 | 59.80 | 59.80 | 51.30 | 52.57 | 52.57 | 4.00% | 1,151 |
| Apr 10, 2026 | 54.99 | 54.99 | 50.20 | 50.55 | 50.55 | -0.65% | 41 |
| Apr 9, 2026 | 51.70 | 56.30 | 50.00 | 50.88 | 50.88 | 0.18% | 5,803 |
| Apr 8, 2026 | 51.80 | 51.80 | 50.79 | 50.79 | 50.79 | 2.09% | 108 |
| Apr 7, 2026 | 49.69 | 49.75 | 49.00 | 49.75 | 49.75 | - | 689 |
| Apr 6, 2026 | 52.35 | 52.35 | 49.75 | 49.75 | 49.75 | 7.50% | 134 |
| Apr 2, 2026 | 47.99 | 48.00 | 46.25 | 46.28 | 46.28 | -4.08% | 414 |
| Apr 1, 2026 | 48.49 | 48.49 | 48.25 | 48.25 | 48.25 | 4.66% | 9 |
| Mar 30, 2026 | 48.40 | 48.79 | 45.75 | 46.10 | 46.10 | -4.75% | 973 |
| Mar 27, 2026 | 49.90 | 49.90 | 45.13 | 48.40 | 48.40 | 1.32% | 734 |
| Mar 25, 2026 | 47.19 | 50.00 | 46.00 | 47.77 | 47.77 | 1.64% | 2,001 |
| Mar 24, 2026 | 47.09 | 47.09 | 47.00 | 47.00 | 47.00 | -0.21% | 34 |
| Mar 23, 2026 | 45.40 | 47.20 | 45.40 | 47.10 | 47.10 | 4.27% | 274 |
| Mar 20, 2026 | 47.20 | 48.99 | 45.01 | 45.17 | 45.17 | -2.92% | 2,063 |
| Mar 19, 2026 | 47.20 | 47.20 | 45.02 | 46.53 | 46.53 | -4.71% | 1,074 |
| Mar 18, 2026 | 45.58 | 49.95 | 45.00 | 48.83 | 48.83 | 7.13% | 1,274 |
| Mar 17, 2026 | 46.15 | 47.98 | 45.00 | 45.58 | 45.58 | -1.58% | 812 |
| Mar 16, 2026 | 47.40 | 49.99 | 46.14 | 46.31 | 46.31 | -2.30% | 3,195 |
| Mar 13, 2026 | 47.39 | 47.40 | 45.61 | 47.40 | 47.40 | 1.72% | 270 |
| Mar 12, 2026 | 47.50 | 47.50 | 44.55 | 46.60 | 46.60 | -2.06% | 1,521 |
| Mar 11, 2026 | 45.00 | 47.85 | 44.55 | 47.58 | 47.58 | 6.32% | 1,100 |
| Mar 10, 2026 | 48.50 | 48.50 | 44.55 | 44.75 | 44.75 | -6.67% | 1,007 |
| 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 |