Polycon International Limited (BOM:531397)
India · Delayed Price · Currency is INR 35.70
+1.70 (5.00%)
At close: Oct 23, 2026
Polycon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.50 | 35.70 | 34.50 | 35.70 | 35.70 | 5.00% | 903 |
| Oct 22, 2026 | 34.40 | 34.47 | 34.00 | 34.00 | 34.00 | 3.53% | 1,736 |
| Oct 21, 2026 | 32.80 | 32.84 | 32.79 | 32.84 | 32.84 | 4.99% | 1,892 |
| Oct 19, 2026 | 31.00 | 31.89 | 31.00 | 31.28 | 31.28 | 2.96% | 1,499 |
| Oct 16, 2026 | 30.10 | 30.98 | 29.20 | 30.38 | 30.38 | 2.95% | 3,270 |
| Oct 15, 2026 | 30.86 | 30.86 | 29.51 | 29.51 | 29.51 | -1.99% | 12 |
| Oct 14, 2026 | 29.00 | 30.40 | 27.60 | 30.11 | 30.11 | 3.83% | 863 |
| Oct 13, 2026 | 27.82 | 29.00 | 27.82 | 29.00 | 29.00 | 4.24% | 635 |
| Oct 12, 2026 | 26.50 | 27.82 | 26.50 | 27.82 | 27.82 | 4.98% | 781 |
| Oct 9, 2026 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | -0.93% | 392 |
| Oct 8, 2026 | 27.50 | 27.50 | 26.75 | 26.75 | 26.75 | -2.73% | 147 |
| Oct 5, 2026 | 26.85 | 27.50 | 26.85 | 27.50 | 27.50 | 4.48% | 146 |
| Oct 1, 2026 | 27.17 | 27.17 | 26.15 | 26.32 | 26.32 | -3.59% | 144 |
| Sep 29, 2026 | 26.52 | 27.30 | 25.87 | 27.30 | 27.30 | 5.00% | 415 |
| Sep 28, 2026 | 25.90 | 26.46 | 25.90 | 26.00 | 26.00 | 3.17% | 875 |
| Sep 21, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 5.00% | 110 |
| Sep 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 27 |
| Sep 17, 2026 | 25.62 | 25.62 | 24.00 | 24.00 | 24.00 | -1.64% | 360 |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 100 |
| Sep 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | 39 |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 72 |
| Sep 10, 2026 | 25.00 | 25.62 | 24.90 | 24.90 | 24.90 | -2.35% | 1,581 |
| Sep 8, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 4.08% | 908 |
| Sep 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.87% | 650 |
| Sep 2, 2026 | 25.10 | 26.00 | 23.85 | 24.05 | 24.05 | -4.18% | 1,538 |
| Sep 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 20 |
| Aug 31, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | 65 |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 241 |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 1,001 |
| Aug 24, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 4.64% | 149 |
| Aug 20, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.16% | 40 |
| Aug 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.98% | 500 |
| Aug 18, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 4.99% | 251 |
| Aug 17, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 4.99% | 316 |
| Aug 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -4.98% | 83 |
| Aug 11, 2026 | 21.10 | 21.10 | 19.16 | 21.10 | 21.10 | 4.98% | 279 |
| Aug 10, 2026 | 21.00 | 21.00 | 19.95 | 20.10 | 20.10 | -4.29% | 4,028 |
| Aug 5, 2026 | 22.66 | 22.66 | 21.00 | 21.00 | 21.00 | -2.73% | 15 |
| Aug 4, 2026 | 22.48 | 22.48 | 21.37 | 21.59 | 21.59 | -3.96% | 5 |
| Aug 3, 2026 | 20.54 | 22.50 | 20.54 | 22.48 | 22.48 | 3.98% | 2,283 |
| Jul 31, 2026 | 22.49 | 22.49 | 20.35 | 21.62 | 21.62 | 0.93% | 419 |
| Jul 30, 2026 | 22.52 | 23.50 | 21.40 | 21.42 | 21.42 | -4.84% | 500 |
| Jul 29, 2026 | 22.48 | 22.51 | 22.48 | 22.51 | 22.51 | -4.82% | 19 |
| Jul 28, 2026 | 25.49 | 25.50 | 23.65 | 23.65 | 23.65 | -4.06% | 21 |
| Jul 27, 2026 | 26.00 | 27.23 | 24.65 | 24.65 | 24.65 | -4.97% | 1,523 |
| Jul 24, 2026 | 26.18 | 26.18 | 24.88 | 25.94 | 25.94 | -0.92% | 257 |
| Jul 23, 2026 | 26.40 | 26.40 | 23.90 | 26.18 | 26.18 | 4.10% | 10,473 |
| Jul 22, 2026 | 22.94 | 25.15 | 22.94 | 25.15 | 25.15 | 4.18% | 1,829 |
| Jul 21, 2026 | 24.15 | 24.15 | 22.10 | 24.14 | 24.14 | 4.96% | 6,000 |
| Jul 20, 2026 | 23.04 | 23.04 | 23.00 | 23.00 | 23.00 | 4.78% | 2 |