Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 17.48
-0.23 (-1.30%)
At close: Mar 5, 2026
Polylink Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.55 | 17.95 | 17.00 | 17.48 | 17.48 | -1.30% | 1,073 |
| Mar 4, 2026 | 18.17 | 18.17 | 17.26 | 17.71 | 17.71 | -3.01% | 1,287 |
| Mar 2, 2026 | 17.75 | 18.48 | 17.55 | 18.26 | 18.26 | 1.44% | 2,952 |
| Feb 27, 2026 | 19.25 | 19.25 | 17.76 | 18.00 | 18.00 | -3.59% | 12,478 |
| Feb 26, 2026 | 17.25 | 19.20 | 17.25 | 18.67 | 18.67 | 7.11% | 20,049 |
| Feb 25, 2026 | 19.90 | 19.90 | 16.85 | 17.43 | 17.43 | 2.47% | 8,879 |
| Feb 24, 2026 | 17.99 | 18.00 | 16.81 | 17.01 | 17.01 | -3.79% | 7,263 |
| Feb 23, 2026 | 18.53 | 18.69 | 17.20 | 17.68 | 17.68 | -4.59% | 3,668 |
| Feb 20, 2026 | 18.75 | 18.90 | 18.00 | 18.53 | 18.53 | 1.15% | 4,381 |
| Feb 19, 2026 | 19.00 | 19.09 | 18.21 | 18.32 | 18.32 | -0.22% | 8,563 |
| Feb 18, 2026 | 19.49 | 19.49 | 18.30 | 18.36 | 18.36 | -3.42% | 9,155 |
| Feb 17, 2026 | 19.49 | 19.50 | 18.75 | 19.01 | 19.01 | -3.21% | 4,406 |
| Feb 16, 2026 | 18.50 | 19.98 | 18.50 | 19.64 | 19.64 | 3.31% | 9,186 |
| Feb 13, 2026 | 19.25 | 19.73 | 19.00 | 19.01 | 19.01 | -1.76% | 7,381 |
| Feb 12, 2026 | 19.59 | 19.99 | 19.07 | 19.35 | 19.35 | -3.20% | 897 |
| Feb 11, 2026 | 20.99 | 20.99 | 19.25 | 19.99 | 19.99 | -4.81% | 9,254 |
| Feb 10, 2026 | 20.61 | 22.00 | 20.00 | 21.00 | 21.00 | -0.66% | 2,427 |
| Feb 9, 2026 | 20.50 | 21.50 | 20.35 | 21.14 | 21.14 | 1.25% | 4,596 |
| Feb 6, 2026 | 20.50 | 21.45 | 19.20 | 20.88 | 20.88 | 2.86% | 11,018 |
| Feb 5, 2026 | 19.94 | 20.40 | 19.82 | 20.30 | 20.30 | 1.30% | 5,508 |
| Feb 4, 2026 | 20.20 | 20.20 | 19.38 | 20.04 | 20.04 | 1.78% | 10,676 |
| Feb 3, 2026 | 18.50 | 19.95 | 18.50 | 19.69 | 19.69 | 6.43% | 5,163 |
| Feb 2, 2026 | 17.98 | 18.75 | 17.95 | 18.50 | 18.50 | 2.38% | 1,051 |
| Feb 1, 2026 | 17.30 | 18.50 | 17.30 | 18.07 | 18.07 | -1.79% | 5,707 |
| Jan 30, 2026 | 18.40 | 18.50 | 18.00 | 18.40 | 18.40 | -1.29% | 1,096 |
| Jan 29, 2026 | 19.75 | 19.95 | 18.10 | 18.64 | 18.64 | -3.42% | 3,347 |
| Jan 28, 2026 | 18.70 | 19.69 | 18.70 | 19.30 | 19.30 | 2.82% | 1,760 |
| Jan 27, 2026 | 18.25 | 18.94 | 17.00 | 18.77 | 18.77 | 4.63% | 2,265 |
| Jan 23, 2026 | 19.25 | 19.25 | 17.02 | 17.94 | 17.94 | -5.33% | 2,893 |
| Jan 22, 2026 | 19.00 | 19.00 | 18.01 | 18.95 | 18.95 | 7.43% | 7,223 |
| Jan 21, 2026 | 17.80 | 18.30 | 17.50 | 17.64 | 17.64 | 0.74% | 3,880 |
| Jan 20, 2026 | 19.50 | 19.50 | 16.75 | 17.51 | 17.51 | -7.94% | 25,050 |
| Jan 19, 2026 | 19.48 | 19.48 | 19.00 | 19.02 | 19.02 | -2.36% | 2,952 |
| Jan 16, 2026 | 20.00 | 20.14 | 19.12 | 19.48 | 19.48 | -3.28% | 6,476 |
| Jan 14, 2026 | 20.15 | 20.20 | 19.51 | 20.14 | 20.14 | -0.30% | 1,132 |
| Jan 13, 2026 | 20.45 | 20.45 | 19.51 | 20.20 | 20.20 | -1.17% | 4,019 |
| Jan 12, 2026 | 20.50 | 20.50 | 18.99 | 20.44 | 20.44 | 0.49% | 8,710 |
| Jan 9, 2026 | 20.30 | 20.50 | 20.00 | 20.34 | 20.34 | 3.30% | 3,537 |
| Jan 8, 2026 | 20.99 | 20.99 | 19.50 | 19.69 | 19.69 | -2.77% | 7,195 |
| Jan 7, 2026 | 20.42 | 21.00 | 20.02 | 20.25 | 20.25 | -0.83% | 1,923 |
| Jan 6, 2026 | 21.00 | 21.00 | 20.25 | 20.42 | 20.42 | -1.59% | 2,443 |
| Jan 5, 2026 | 20.65 | 21.35 | 20.26 | 20.75 | 20.75 | -2.90% | 5,727 |
| Jan 2, 2026 | 21.25 | 21.42 | 21.20 | 21.37 | 21.37 | -0.28% | 761 |
| Jan 1, 2026 | 21.45 | 21.45 | 21.00 | 21.43 | 21.43 | -0.14% | 223 |
| Dec 31, 2025 | 21.25 | 21.46 | 21.00 | 21.46 | 21.46 | 2.00% | 2,812 |
| Dec 30, 2025 | 19.01 | 21.39 | 19.01 | 21.04 | 21.04 | 3.39% | 419 |
| Dec 29, 2025 | 20.75 | 20.90 | 19.30 | 20.35 | 20.35 | -0.63% | 5,892 |
| Dec 26, 2025 | 20.25 | 20.75 | 19.71 | 20.48 | 20.48 | 1.14% | 889 |
| Dec 24, 2025 | 21.12 | 21.12 | 19.50 | 20.25 | 20.25 | -2.22% | 1,547 |
| Dec 23, 2025 | 20.94 | 21.25 | 20.37 | 20.71 | 20.71 | -1.24% | 1,934 |