Polymechplast Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	52.90	55.40	50.00	50.51	50.51	0.02%	1,060
Jun 9, 2026	56.58	56.58	50.00	50.50	50.50	-2.87%	631
Jun 8, 2026	54.89	57.52	50.50	51.99	51.99	-5.28%	430
Jun 5, 2026	52.50	54.89	52.50	54.89	54.89	4.55%	732
Jun 4, 2026	52.50	52.50	52.50	52.50	52.50	0.77%	25
Jun 3, 2026	52.12	53.00	51.55	52.10	52.10	-5.26%	1,667
Jun 1, 2026	55.22	55.22	54.99	54.99	54.99	-0.42%	471
May 29, 2026	54.90	55.49	54.90	55.22	55.22	5.18%	658
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