Polycon International Limited (BOM:531397)
India · Delayed Price · Currency is INR 26.97
+1.18 (4.58%)
At close: Mar 6, 2026
Polycon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 27.30 | 28.66 | 27.30 | 28.58 | 28.58 | 4.69% | 49 |
| Jan 1, 2026 | 25.90 | 27.30 | 25.90 | 27.30 | 27.30 | 4.88% | 504 |
| Dec 31, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -5.00% | 823 |
| Dec 30, 2025 | 30.16 | 30.16 | 27.40 | 27.40 | 27.40 | -4.63% | 1,807 |
| Dec 29, 2025 | 28.73 | 31.75 | 28.73 | 28.73 | 28.73 | -4.99% | 555 |
| Dec 26, 2025 | 33.00 | 33.00 | 30.24 | 30.24 | 30.24 | -5.00% | 72 |
| Dec 24, 2025 | 35.00 | 35.00 | 31.83 | 31.83 | 31.83 | -4.99% | 11 |
| Dec 23, 2025 | 33.86 | 33.86 | 33.50 | 33.50 | 33.50 | -0.59% | 611 |
| Dec 22, 2025 | 33.55 | 33.70 | 33.55 | 33.70 | 33.70 | -0.03% | 10 |
| Dec 19, 2025 | 32.58 | 34.09 | 32.58 | 33.71 | 33.71 | 3.82% | 1,251 |
| Dec 18, 2025 | 32.91 | 32.91 | 32.00 | 32.47 | 32.47 | 3.57% | 221 |
| Dec 17, 2025 | 32.90 | 32.90 | 31.35 | 31.35 | 31.35 | -0.10% | 620 |
| Dec 16, 2025 | 31.84 | 31.84 | 31.38 | 31.38 | 31.38 | 3.46% | 180 |