Polymechplast Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	55.00	55.00	52.10	52.50	52.50	-6.25%	6,627
May 26, 2026	54.89	56.80	54.00	56.00	56.00	2.02%	659
May 25, 2026	57.80	58.80	54.01	54.89	54.89	-2.10%	2,343
May 22, 2026	64.99	64.99	56.00	56.07	56.07	-2.40%	24,172
May 21, 2026	54.58	57.45	52.10	57.45	57.45	10.27%	4,292
May 20, 2026	52.41	52.90	52.10	52.10	52.10	-0.25%	1,362
May 19, 2026	54.82	54.82	52.10	52.23	52.23	0.25%	1,348
May 18, 2026	52.10	52.10	52.10	52.10	52.10	-0.06%	5
May 15, 2026	54.68	54.68	52.10	52.13	52.13	-0.23%	4,569
May 14, 2026	53.60	54.66	52.10	52.25	52.25	-4.71%	1,368
May 13, 2026	53.00	54.84	52.55	54.83	54.83	3.45%	1,034
May 12, 2026	53.38	53.38	52.90	53.00	53.00	-0.21%	1,693
May 11, 2026	54.81	54.97	53.11	53.11	53.11	-3.58%	82
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