Polycon International Limited (BOM:531397)
India · Delayed Price · Currency is INR 20.10
-0.15 (-0.74%)
At close: May 7, 2026
Polycon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% | 1 |
| May 6, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% | 705 |
| May 5, 2026 | 20.34 | 20.34 | 20.14 | 20.24 | 20.24 | 0.50% | 250 |
| May 4, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - | 5 |
| Apr 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 4.95% | 130 |
| Apr 27, 2026 | 19.28 | 19.28 | 19.19 | 19.19 | 19.19 | 2.02% | 104 |
| Apr 24, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 4.97% | 10 |
| Apr 23, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 4.98% | 101 |
| Apr 22, 2026 | 16.26 | 17.07 | 15.45 | 17.07 | 17.07 | 4.98% | 430 |
| Apr 21, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -4.97% | 290 |
| Apr 20, 2026 | 18.00 | 18.90 | 17.11 | 17.11 | 17.11 | -4.94% | 588 |
| Apr 17, 2026 | 18.90 | 19.84 | 18.00 | 18.00 | 18.00 | -4.76% | 1,379 |
| Apr 16, 2026 | 17.10 | 18.90 | 17.10 | 18.90 | 18.90 | 5.00% | 1,533 |
| Apr 15, 2026 | 17.87 | 18.00 | 17.87 | 18.00 | 18.00 | -4.31% | 287 |
| Apr 13, 2026 | 19.81 | 19.81 | 18.81 | 18.81 | 18.81 | -5.00% | 101 |
| Apr 10, 2026 | 20.72 | 20.72 | 19.70 | 19.80 | 19.80 | -4.44% | 145 |
| Apr 9, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -5.00% | 96 |
| Apr 8, 2026 | 23.06 | 23.06 | 21.81 | 21.81 | 21.81 | -4.97% | 601 |
| Apr 7, 2026 | 22.95 | 23.06 | 22.95 | 22.95 | 22.95 | -4.97% | 770 |
| Apr 6, 2026 | 23.00 | 24.15 | 23.00 | 24.15 | 24.15 | 5.00% | 1,440 |
| Apr 2, 2026 | 22.41 | 23.00 | 20.88 | 23.00 | 23.00 | 4.69% | 2,229 |
| Apr 1, 2026 | 23.12 | 23.12 | 21.97 | 21.97 | 21.97 | -4.97% | 52 |
| Mar 30, 2026 | 24.37 | 24.37 | 23.12 | 23.12 | 23.12 | -4.97% | 46 |
| Mar 27, 2026 | 24.37 | 24.37 | 24.00 | 24.33 | 24.33 | -0.16% | 1,753 |
| 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 |