Polycon International Limited (BOM:531397)
India · Delayed Price · Currency is INR 24.33
-0.04 (-0.16%)
At close: Mar 27, 2026
Polycon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26.93 | 26.93 | 24.37 | 24.37 | 24.37 | -4.99% | 2,074 |
| Mar 24, 2026 | 28.33 | 28.33 | 25.65 | 25.65 | 25.65 | -4.96% | 581 |
| Mar 23, 2026 | 27.41 | 27.41 | 25.93 | 26.99 | 26.99 | 3.37% | 344 |
| Mar 20, 2026 | 28.05 | 28.05 | 26.11 | 26.11 | 26.11 | -4.99% | 44 |
| Mar 19, 2026 | 28.93 | 30.36 | 27.48 | 27.48 | 27.48 | -4.98% | 67 |
| Mar 18, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 4.97% | 1 |
| Mar 17, 2026 | 30.43 | 30.43 | 27.55 | 27.55 | 27.55 | -4.97% | 120 |
| Mar 16, 2026 | 30.66 | 30.66 | 27.74 | 28.99 | 28.99 | -0.72% | 18 |
| Mar 13, 2026 | 29.43 | 29.43 | 26.63 | 29.20 | 29.20 | 4.17% | 24 |
| Mar 12, 2026 | 29.50 | 30.96 | 28.03 | 28.03 | 28.03 | -4.98% | 106 |
| Mar 11, 2026 | 30.97 | 30.97 | 29.50 | 29.50 | 29.50 | - | 2 |
| Mar 10, 2026 | 28.90 | 29.72 | 28.31 | 29.50 | 29.50 | 4.20% | 27 |
| Mar 9, 2026 | 28.31 | 28.31 | 25.63 | 28.31 | 28.31 | 4.97% | 113 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.97 | 26.97 | 26.97 | 4.58% | 130 |
| Mar 5, 2026 | 24.58 | 25.79 | 23.36 | 25.79 | 25.79 | 4.92% | 286 |
| Mar 4, 2026 | 24.65 | 24.65 | 23.58 | 24.58 | 24.58 | -0.97% | 22 |
| Mar 2, 2026 | 24.95 | 24.95 | 24.82 | 24.82 | 24.82 | 3.42% | 2 |
| Feb 26, 2026 | 24.70 | 25.93 | 24.00 | 24.00 | 24.00 | -2.83% | 37 |
| Feb 25, 2026 | 27.30 | 27.30 | 24.70 | 24.70 | 24.70 | -5.00% | 5 |
| Feb 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.95% | 5 |
| Feb 23, 2026 | 26.53 | 26.53 | 26.25 | 26.25 | 26.25 | -2.05% | 3 |
| Feb 20, 2026 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -4.29% | 102 |
| Feb 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.41% | 8 |
| Feb 18, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 3.54% | 1 |
| Feb 17, 2026 | 27.33 | 28.75 | 27.33 | 28.00 | 28.00 | -2.64% | 5 |
| Feb 16, 2026 | 29.35 | 29.35 | 26.62 | 28.76 | 28.76 | 2.75% | 45 |
| Feb 13, 2026 | 29.70 | 29.70 | 27.99 | 27.99 | 27.99 | -1.24% | 7 |
| Feb 12, 2026 | 31.32 | 31.32 | 28.34 | 28.34 | 28.34 | -4.99% | 68 |
| Feb 11, 2026 | 32.96 | 32.96 | 29.83 | 29.83 | 29.83 | -5.00% | 60 |
| Feb 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.88% | 1 |
| Feb 9, 2026 | 27.50 | 30.34 | 27.50 | 29.94 | 29.94 | 3.46% | 22 |
| Feb 6, 2026 | 29.30 | 29.30 | 28.94 | 28.94 | 28.94 | 3.65% | 13 |
| Feb 5, 2026 | 27.92 | 30.84 | 27.92 | 27.92 | 27.92 | -4.97% | 398 |
| Feb 4, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -4.98% | 1 |
| Feb 3, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 4.99% | 1 |
| Feb 2, 2026 | 29.93 | 29.93 | 29.45 | 29.45 | 29.45 | 3.30% | 2 |
| Feb 1, 2026 | 27.25 | 28.52 | 26.63 | 28.51 | 28.51 | 4.93% | 157 |
| Jan 30, 2026 | 24.72 | 27.30 | 24.70 | 27.17 | 27.17 | 4.50% | 224 |
| Jan 29, 2026 | 26.52 | 27.30 | 26.00 | 26.00 | 26.00 | - | 6 |
| Jan 28, 2026 | 24.84 | 26.00 | 24.84 | 26.00 | 26.00 | -0.54% | 501 |
| Jan 27, 2026 | 27.51 | 27.51 | 26.14 | 26.14 | 26.14 | -4.98% | 280 |
| Jan 23, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -4.97% | 3 |
| Jan 22, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 1 |
| Jan 19, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 1 |
| Jan 16, 2026 | 28.93 | 31.96 | 28.93 | 28.95 | 28.95 | -4.93% | 2,015 |
| Jan 14, 2026 | 33.40 | 33.40 | 30.45 | 30.45 | 30.45 | -4.99% | 127 |
| Jan 12, 2026 | 32.34 | 32.34 | 32.05 | 32.05 | 32.05 | 4.06% | 4 |
| Jan 7, 2026 | 31.45 | 31.45 | 30.80 | 30.80 | 30.80 | 2.70% | 155 |
| Jan 6, 2026 | 30.45 | 30.45 | 29.99 | 29.99 | 29.99 | 3.41% | 15 |
| Jan 5, 2026 | 28.58 | 30.00 | 28.58 | 29.00 | 29.00 | 1.47% | 8 |