Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 16.32
-0.40 (-2.39%)
At close: Mar 27, 2026
Polylink Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.05 | 18.00 | 15.40 | 16.32 | 16.32 | -2.39% | 14,798 |
| Mar 25, 2026 | 18.00 | 18.00 | 16.50 | 16.72 | 16.72 | -5.16% | 10,837 |
| Mar 24, 2026 | 18.50 | 18.50 | 16.30 | 17.63 | 17.63 | -2.16% | 10,280 |
| Mar 23, 2026 | 19.50 | 19.50 | 18.00 | 18.02 | 18.02 | -9.40% | 5,985 |
| Mar 20, 2026 | 19.20 | 20.00 | 19.02 | 19.89 | 19.89 | 7.69% | 7,599 |
| Mar 19, 2026 | 19.00 | 20.50 | 18.30 | 18.47 | 18.47 | -2.64% | 25,644 |
| Mar 18, 2026 | 17.50 | 18.99 | 16.85 | 18.97 | 18.97 | 8.40% | 4,925 |
| Mar 17, 2026 | 17.55 | 17.75 | 17.40 | 17.50 | 17.50 | 3.12% | 2,317 |
| Mar 16, 2026 | 17.25 | 17.75 | 16.05 | 16.97 | 16.97 | -1.62% | 2,395 |
| Mar 13, 2026 | 18.21 | 18.25 | 17.20 | 17.25 | 17.25 | -5.58% | 2,433 |
| Mar 12, 2026 | 19.89 | 19.89 | 18.00 | 18.27 | 18.27 | -5.58% | 2,892 |
| Mar 11, 2026 | 17.66 | 19.49 | 17.66 | 19.35 | 19.35 | 9.57% | 4,207 |
| Mar 10, 2026 | 18.50 | 18.50 | 17.00 | 17.66 | 17.66 | -1.94% | 2,695 |
| Mar 9, 2026 | 19.50 | 19.50 | 17.50 | 18.01 | 18.01 | -5.31% | 2,634 |
| Mar 6, 2026 | 17.75 | 19.50 | 17.50 | 19.02 | 19.02 | 8.81% | 1,778 |
| 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 |