Polymechplast Machines Limited (BOM:526043)
India · Delayed Price · Currency is INR 45.00
-0.17 (-0.38%)
At close: Oct 27, 2026
Polymechplast Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | -0.38% | 140 |
| Oct 26, 2026 | 43.01 | 46.30 | 43.01 | 45.17 | 45.17 | -0.94% | 322 |
| Oct 23, 2026 | 45.00 | 45.89 | 44.55 | 45.60 | 45.60 | -0.65% | 203 |
| Oct 22, 2026 | 44.95 | 46.00 | 44.95 | 45.90 | 45.90 | 1.48% | 1,447 |
| Oct 21, 2026 | 46.90 | 46.90 | 45.10 | 45.23 | 45.23 | -3.56% | 455 |
| Oct 19, 2026 | 47.90 | 47.90 | 46.90 | 46.90 | 46.90 | 2.27% | 19 |
| Oct 16, 2026 | 48.90 | 48.90 | 45.35 | 45.86 | 45.86 | -4.20% | 1,623 |
| Oct 15, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.02% | 502 |
| Oct 14, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - | 39 |
| Oct 13, 2026 | 46.01 | 47.89 | 45.55 | 47.88 | 47.88 | 5.12% | 211 |
| Oct 12, 2026 | 48.04 | 48.04 | 45.50 | 45.55 | 45.55 | -4.25% | 1,170 |
| Oct 9, 2026 | 49.00 | 49.00 | 47.57 | 47.57 | 47.57 | 1.23% | 34 |
| Oct 8, 2026 | 49.50 | 49.50 | 45.45 | 46.99 | 46.99 | -0.02% | 399 |
| Oct 7, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 12 |
| Oct 6, 2026 | 46.68 | 47.70 | 45.00 | 47.00 | 47.00 | 0.66% | 2,827 |
| Oct 5, 2026 | 46.79 | 46.79 | 45.60 | 46.69 | 46.69 | -0.70% | 829 |
| Oct 1, 2026 | 46.25 | 48.99 | 45.00 | 47.02 | 47.02 | 2.78% | 1,180 |
| Sep 30, 2026 | 46.25 | 46.25 | 44.02 | 45.75 | 45.75 | 3.98% | 668 |
| Sep 29, 2026 | 46.40 | 47.30 | 43.25 | 44.00 | 44.00 | -4.20% | 4,076 |
| Sep 28, 2026 | 46.40 | 46.40 | 45.00 | 45.93 | 45.93 | 1.03% | 34 |
| Sep 25, 2026 | 46.86 | 46.86 | 45.01 | 45.46 | 45.46 | -0.09% | 724 |
| Sep 24, 2026 | 45.50 | 46.45 | 45.50 | 45.50 | 45.50 | -0.15% | 726 |
| Sep 23, 2026 | 47.49 | 47.49 | 45.01 | 45.57 | 45.57 | -1.47% | 489 |
| Sep 22, 2026 | 47.97 | 47.97 | 46.00 | 46.25 | 46.25 | 2.47% | 867 |
| Sep 21, 2026 | 49.50 | 49.50 | 46.00 | 46.12 | 45.13 | -1.45% | 4,054 |
| Sep 18, 2026 | 50.19 | 50.19 | 46.51 | 46.80 | 45.80 | -0.45% | 624 |
| Sep 17, 2026 | 47.90 | 48.00 | 47.00 | 47.01 | 46.01 | -0.17% | 1,830 |
| Sep 16, 2026 | 46.51 | 47.50 | 43.29 | 47.09 | 46.08 | -0.76% | 2,768 |
| Sep 15, 2026 | 49.81 | 49.81 | 46.50 | 47.45 | 46.44 | -4.74% | 1,952 |
| Sep 11, 2026 | 47.70 | 51.19 | 46.50 | 49.81 | 48.75 | 7.05% | 3,410 |
| Sep 10, 2026 | 46.10 | 47.99 | 46.10 | 46.53 | 45.54 | -2.55% | 931 |
| Sep 9, 2026 | 47.50 | 48.78 | 47.50 | 47.75 | 46.73 | 1.55% | 188 |
| Sep 8, 2026 | 47.77 | 49.99 | 46.46 | 47.02 | 46.02 | -1.57% | 1,453 |
| Sep 7, 2026 | 47.00 | 47.77 | 46.10 | 47.77 | 46.75 | -0.06% | 568 |
| Sep 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.78 | 3.53% | 164 |
| Sep 3, 2026 | 46.11 | 47.00 | 46.11 | 46.17 | 45.18 | -2.37% | 192 |
| Sep 2, 2026 | 47.41 | 47.41 | 46.10 | 47.29 | 46.28 | 2.36% | 180 |
| Sep 1, 2026 | 47.89 | 47.89 | 46.02 | 46.20 | 45.21 | -3.53% | 501 |
| Aug 31, 2026 | 48.00 | 48.00 | 46.20 | 47.89 | 46.87 | 1.81% | 733 |
| Aug 28, 2026 | 47.02 | 47.90 | 46.35 | 47.04 | 46.03 | -1.98% | 537 |
| Aug 27, 2026 | 48.39 | 48.39 | 47.00 | 47.99 | 46.96 | -0.83% | 668 |
| Aug 26, 2026 | 47.05 | 50.00 | 47.05 | 48.39 | 47.36 | 0.81% | 917 |
| Aug 25, 2026 | 48.00 | 48.00 | 46.60 | 48.00 | 46.97 | 1.95% | 262 |
| Aug 24, 2026 | 48.19 | 48.19 | 46.60 | 47.08 | 46.07 | 0.09% | 4,056 |
| Aug 21, 2026 | 48.50 | 48.50 | 46.00 | 47.04 | 46.03 | -0.19% | 1,880 |
| Aug 20, 2026 | 47.94 | 47.94 | 46.00 | 47.13 | 46.12 | 2.39% | 794 |
| Aug 19, 2026 | 45.59 | 49.58 | 45.00 | 46.03 | 45.05 | -1.54% | 9,680 |
| Aug 18, 2026 | 47.15 | 49.89 | 46.50 | 46.75 | 45.75 | -6.39% | 2,044 |
| Aug 17, 2026 | 47.55 | 50.49 | 46.60 | 49.94 | 48.87 | 4.96% | 1,647 |
| Aug 14, 2026 | 47.60 | 47.60 | 47.55 | 47.58 | 46.56 | 0.06% | 56 |