Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 26.07
0.00 (0.00%)
At close: Jul 28, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.25 | 26.75 | 26.02 | 26.56 | 26.56 | 2.15% | 1,869 |
| Jul 31, 2025 | 26.82 | 26.88 | 25.15 | 26.00 | 26.00 | -3.09% | 4,110 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.80 | 26.83 | 26.83 | 1.21% | 797 |
| Jul 29, 2025 | 26.07 | 26.70 | 26.07 | 26.51 | 26.51 | 1.69% | 1,235 |
| Jul 28, 2025 | 26.72 | 26.72 | 25.53 | 26.07 | 26.07 | - | 1,011 |
| Jul 25, 2025 | 27.44 | 27.44 | 25.99 | 26.07 | 26.07 | -3.44% | 6,963 |
| Jul 24, 2025 | 27.50 | 27.50 | 26.50 | 27.00 | 27.00 | -0.92% | 5,130 |
| Jul 23, 2025 | 27.65 | 27.65 | 26.50 | 27.25 | 27.25 | 0.81% | 3,889 |
| Jul 22, 2025 | 26.94 | 27.90 | 26.50 | 27.03 | 27.03 | 0.82% | 3,144 |
| Jul 21, 2025 | 26.20 | 27.00 | 26.20 | 26.81 | 26.81 | 2.48% | 22,220 |
| Jul 18, 2025 | 27.00 | 27.00 | 25.50 | 26.16 | 26.16 | -1.47% | 14,973 |
| Jul 17, 2025 | 25.25 | 26.98 | 25.25 | 26.55 | 26.55 | 2.59% | 5,901 |
| Jul 16, 2025 | 26.49 | 26.49 | 25.50 | 25.88 | 25.88 | -0.50% | 12,104 |
| Jul 15, 2025 | 26.63 | 27.89 | 25.80 | 26.01 | 26.01 | -2.33% | 17,279 |
| Jul 14, 2025 | 25.15 | 27.25 | 25.15 | 26.63 | 26.63 | 2.03% | 15,656 |
| Jul 11, 2025 | 26.75 | 26.75 | 25.80 | 26.10 | 26.10 | 1.36% | 6,363 |
| Jul 10, 2025 | 26.40 | 26.40 | 25.10 | 25.75 | 25.75 | -0.81% | 18,505 |
| Jul 9, 2025 | 26.27 | 27.10 | 25.30 | 25.96 | 25.96 | -1.18% | 8,616 |
| Jul 8, 2025 | 27.25 | 27.25 | 26.00 | 26.27 | 26.27 | -1.65% | 12,549 |
| Jul 7, 2025 | 27.75 | 27.75 | 26.20 | 26.71 | 26.71 | -2.91% | 15,746 |
| Jul 4, 2025 | 27.35 | 27.89 | 27.11 | 27.51 | 27.51 | 0.47% | 1,554 |
| Jul 3, 2025 | 27.45 | 27.99 | 27.02 | 27.38 | 27.38 | -0.26% | 7,769 |
| Jul 2, 2025 | 28.50 | 28.50 | 26.51 | 27.45 | 27.45 | -3.75% | 27,117 |
| Jul 1, 2025 | 28.00 | 28.70 | 27.52 | 28.52 | 28.52 | 1.78% | 16,778 |
| Jun 30, 2025 | 27.91 | 28.49 | 27.37 | 28.02 | 28.02 | 0.39% | 9,156 |
| Jun 27, 2025 | 28.25 | 28.49 | 27.75 | 27.91 | 27.91 | 0.40% | 1,232 |
| Jun 26, 2025 | 28.49 | 28.49 | 27.51 | 27.80 | 27.80 | -0.64% | 5,379 |
| Jun 25, 2025 | 27.76 | 28.30 | 27.53 | 27.98 | 27.98 | 1.01% | 2,290 |
| Jun 24, 2025 | 27.30 | 28.43 | 27.25 | 27.70 | 27.70 | 1.61% | 9,324 |
| Jun 23, 2025 | 28.50 | 28.50 | 27.25 | 27.26 | 27.26 | -2.99% | 14,166 |
| Jun 20, 2025 | 27.75 | 28.40 | 27.16 | 28.10 | 28.10 | 2.67% | 3,097 |
| Jun 19, 2025 | 28.49 | 28.49 | 26.50 | 27.37 | 27.37 | -2.49% | 5,552 |
| Jun 18, 2025 | 28.98 | 29.89 | 28.00 | 28.07 | 28.07 | -2.30% | 4,797 |
| Jun 17, 2025 | 28.79 | 30.54 | 28.41 | 28.73 | 28.73 | -0.21% | 1,030 |
| Jun 16, 2025 | 28.75 | 29.28 | 27.52 | 28.79 | 28.79 | 2.97% | 3,702 |
| Jun 13, 2025 | 27.09 | 28.48 | 27.00 | 27.96 | 27.96 | -0.18% | 7,500 |
| Jun 12, 2025 | 28.38 | 28.74 | 27.91 | 28.01 | 28.01 | 0.36% | 5,057 |
| Jun 11, 2025 | 28.90 | 28.90 | 27.02 | 27.91 | 27.91 | -1.20% | 9,890 |
| Jun 10, 2025 | 28.99 | 29.00 | 28.00 | 28.25 | 28.25 | -1.60% | 10,446 |
| Jun 9, 2025 | 28.64 | 29.00 | 28.22 | 28.71 | 28.71 | 2.24% | 5,954 |
| Jun 6, 2025 | 30.00 | 30.00 | 27.90 | 28.08 | 28.08 | -3.84% | 37,591 |
| Jun 5, 2025 | 29.99 | 29.99 | 29.20 | 29.20 | 29.20 | -1.98% | 1,206 |
| Jun 4, 2025 | 29.95 | 30.20 | 28.50 | 29.79 | 29.79 | 1.92% | 4,580 |
| Jun 3, 2025 | 30.00 | 30.00 | 29.00 | 29.23 | 29.23 | 0.45% | 1,924 |
| Jun 2, 2025 | 28.28 | 29.50 | 28.28 | 29.10 | 29.10 | 0.83% | 14,304 |
| May 30, 2025 | 30.70 | 30.70 | 28.28 | 28.86 | 28.86 | -0.59% | 6,819 |
| May 29, 2025 | 30.82 | 30.82 | 29.00 | 29.03 | 29.03 | 0.21% | 3,306 |
| May 28, 2025 | 28.51 | 29.98 | 28.51 | 28.97 | 28.97 | -1.02% | 12,968 |
| May 27, 2025 | 30.25 | 30.25 | 29.01 | 29.27 | 29.27 | -1.31% | 15,621 |
| May 26, 2025 | 30.50 | 30.89 | 29.50 | 29.66 | 29.66 | -4.91% | 9,735 |