Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 17.94
-1.01 (-5.33%)
At close: Jan 23, 2026
Polylink Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 21.19 | 21.50 | 20.50 | 20.97 | 20.97 | 1.94% | 4,545 |
| Dec 19, 2025 | 21.50 | 21.50 | 20.52 | 20.57 | 20.57 | -3.34% | 3,813 |
| Dec 18, 2025 | 21.49 | 21.49 | 21.00 | 21.28 | 21.28 | 0.61% | 570 |
| Dec 17, 2025 | 21.95 | 21.95 | 20.52 | 21.15 | 21.15 | -3.64% | 5,716 |
| Dec 16, 2025 | 21.00 | 21.98 | 21.00 | 21.95 | 21.95 | 3.88% | 7,486 |
| Dec 15, 2025 | 22.09 | 22.09 | 20.82 | 21.13 | 21.13 | -2.81% | 5,597 |
| Dec 12, 2025 | 22.00 | 22.20 | 20.50 | 21.74 | 21.74 | -0.37% | 6,340 |
| Dec 11, 2025 | 21.86 | 21.95 | 21.00 | 21.82 | 21.82 | -0.18% | 933 |
| Dec 10, 2025 | 21.50 | 22.15 | 20.95 | 21.86 | 21.86 | 7.74% | 8,717 |
| Dec 9, 2025 | 19.75 | 21.25 | 19.30 | 20.29 | 20.29 | 3.94% | 7,202 |
| Dec 8, 2025 | 20.70 | 21.59 | 19.01 | 19.52 | 19.52 | 0.10% | 9,378 |
| Dec 5, 2025 | 19.50 | 19.75 | 18.99 | 19.50 | 19.50 | 1.09% | 7,058 |
| Dec 4, 2025 | 19.85 | 19.85 | 18.84 | 19.29 | 19.29 | -0.62% | 21,936 |
| Dec 3, 2025 | 20.50 | 20.50 | 19.30 | 19.41 | 19.41 | -2.95% | 5,738 |
| Dec 2, 2025 | 20.63 | 20.63 | 19.82 | 20.00 | 20.00 | -3.05% | 8,816 |
| Dec 1, 2025 | 21.41 | 22.20 | 20.49 | 20.63 | 20.63 | -1.72% | 9,220 |
| Nov 28, 2025 | 21.50 | 22.41 | 20.90 | 20.99 | 20.99 | -0.76% | 3,231 |
| Nov 27, 2025 | 20.75 | 21.75 | 20.50 | 21.15 | 21.15 | 2.52% | 3,989 |
| Nov 26, 2025 | 19.97 | 21.49 | 19.20 | 20.63 | 20.63 | 3.30% | 6,689 |
| Nov 25, 2025 | 20.50 | 20.50 | 19.80 | 19.97 | 19.97 | -1.14% | 6,445 |
| Nov 24, 2025 | 21.80 | 21.80 | 19.00 | 20.20 | 20.20 | -4.85% | 19,639 |
| Nov 21, 2025 | 20.70 | 21.95 | 19.90 | 21.23 | 21.23 | 1.00% | 19,728 |
| Nov 20, 2025 | 21.00 | 21.49 | 20.01 | 21.02 | 21.02 | -2.28% | 13,258 |
| Nov 19, 2025 | 20.75 | 21.60 | 20.53 | 21.51 | 21.51 | 2.43% | 6,155 |
| Nov 18, 2025 | 21.75 | 21.75 | 20.50 | 21.00 | 21.00 | -0.62% | 3,260 |
| Nov 17, 2025 | 22.00 | 22.70 | 20.80 | 21.13 | 21.13 | -3.07% | 18,249 |
| Nov 14, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.23% | 454 |
| Nov 13, 2025 | 22.49 | 22.49 | 21.05 | 21.85 | 21.85 | 0.92% | 15,751 |