Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 20.43
+0.11 (0.54%)
At close: Jul 9, 2026
Polylink Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 20.99 | 20.99 | 20.55 | 20.90 | 20.90 | 2.30% | 3,441 |
| Jul 9, 2026 | 20.25 | 20.75 | 20.25 | 20.43 | 20.43 | 0.54% | 4,074 |
| Jul 8, 2026 | 21.55 | 21.55 | 20.26 | 20.32 | 20.32 | -2.64% | 5,527 |
| Jul 7, 2026 | 21.99 | 22.00 | 20.75 | 20.87 | 20.87 | -0.67% | 8,227 |
| Jul 6, 2026 | 21.87 | 22.00 | 21.00 | 21.01 | 21.01 | -4.93% | 4,697 |
| Jul 3, 2026 | 22.48 | 22.48 | 21.30 | 22.10 | 22.10 | 3.27% | 1,403 |
| Jul 2, 2026 | 22.85 | 23.90 | 21.00 | 21.40 | 21.40 | -4.55% | 26,350 |
| Jul 1, 2026 | 21.01 | 22.95 | 21.01 | 22.42 | 22.42 | 0.13% | 4,195 |
| Jun 30, 2026 | 22.98 | 23.69 | 22.00 | 22.39 | 22.39 | -2.23% | 14,663 |
| Jun 29, 2026 | 23.99 | 25.40 | 21.79 | 22.90 | 22.90 | 1.24% | 26,486 |
| Jun 25, 2026 | 20.69 | 23.97 | 20.69 | 22.62 | 22.62 | 11.59% | 38,451 |
| Jun 24, 2026 | 20.87 | 20.87 | 20.00 | 20.27 | 20.27 | -0.10% | 8,391 |
| Jun 23, 2026 | 20.60 | 21.94 | 20.00 | 20.29 | 20.29 | 0.95% | 1,998 |
| Jun 22, 2026 | 19.25 | 20.95 | 18.87 | 20.10 | 20.10 | 2.03% | 6,226 |
| Jun 19, 2026 | 19.99 | 19.99 | 18.55 | 19.70 | 19.70 | -1.45% | 3,391 |
| Jun 18, 2026 | 19.93 | 19.99 | 19.55 | 19.99 | 19.99 | 0.30% | 1,067 |
| Jun 17, 2026 | 20.00 | 20.45 | 19.51 | 19.93 | 19.93 | - | 3,208 |
| Jun 16, 2026 | 20.10 | 20.99 | 19.51 | 19.93 | 19.93 | -4.14% | 9,190 |
| Jun 15, 2026 | 21.50 | 21.70 | 20.10 | 20.79 | 20.79 | -2.76% | 10,155 |
| Jun 12, 2026 | 21.00 | 21.45 | 19.70 | 21.38 | 21.38 | 1.96% | 3,893 |
| Jun 11, 2026 | 20.00 | 21.98 | 20.00 | 20.97 | 20.97 | 4.85% | 3,617 |
| Jun 10, 2026 | 21.50 | 21.50 | 20.00 | 20.00 | 20.00 | -4.76% | 3,537 |
| Jun 9, 2026 | 20.50 | 21.20 | 19.75 | 21.00 | 21.00 | 1.99% | 11,906 |
| Jun 8, 2026 | 20.00 | 21.45 | 19.50 | 20.59 | 20.59 | 2.95% | 6,763 |
| Jun 5, 2026 | 21.00 | 21.00 | 19.51 | 20.00 | 20.00 | -4.12% | 4,925 |
| Jun 4, 2026 | 19.99 | 21.90 | 19.98 | 20.86 | 20.86 | 6.92% | 11,876 |
| Jun 3, 2026 | 20.22 | 20.69 | 19.05 | 19.51 | 19.51 | -3.51% | 12,128 |
| Jun 2, 2026 | 23.70 | 23.70 | 19.49 | 20.22 | 20.22 | -10.41% | 52,733 |
| Jun 1, 2026 | 22.70 | 24.00 | 21.52 | 22.57 | 22.57 | 10.10% | 49,977 |
| May 29, 2026 | 20.00 | 21.25 | 19.26 | 20.50 | 20.50 | 4.43% | 17,500 |
| May 27, 2026 | 20.80 | 20.80 | 19.00 | 19.63 | 19.63 | 1.60% | 5,717 |
| May 26, 2026 | 18.90 | 19.99 | 18.55 | 19.32 | 19.32 | 1.74% | 4,182 |
| May 25, 2026 | 18.55 | 19.48 | 18.55 | 18.99 | 18.99 | -0.37% | 2,782 |
| May 22, 2026 | 19.25 | 19.49 | 18.65 | 19.06 | 19.06 | -0.73% | 10,984 |
| May 21, 2026 | 18.75 | 19.25 | 18.70 | 19.20 | 19.20 | 3.45% | 3,962 |
| May 20, 2026 | 18.89 | 18.89 | 17.60 | 18.56 | 18.56 | -0.05% | 2,949 |
| May 19, 2026 | 19.39 | 19.39 | 18.56 | 18.57 | 18.57 | -0.38% | 3,863 |
| May 18, 2026 | 17.60 | 19.40 | 17.60 | 18.64 | 18.64 | 1.30% | 968 |
| May 15, 2026 | 19.41 | 19.41 | 18.22 | 18.40 | 18.40 | -0.54% | 7,040 |
| May 14, 2026 | 19.99 | 19.99 | 18.00 | 18.50 | 18.50 | -5.13% | 8,718 |
| May 13, 2026 | 19.89 | 19.89 | 19.05 | 19.50 | 19.50 | 2.04% | 397 |
| May 12, 2026 | 19.69 | 19.69 | 19.06 | 19.11 | 19.11 | -1.39% | 73 |
| May 11, 2026 | 20.00 | 20.00 | 19.02 | 19.38 | 19.38 | -0.41% | 1,444 |
| May 8, 2026 | 19.50 | 19.75 | 19.20 | 19.46 | 19.46 | 1.09% | 4,073 |
| May 7, 2026 | 19.50 | 19.50 | 19.00 | 19.25 | 19.25 | 0.36% | 2,032 |
| May 6, 2026 | 20.00 | 20.00 | 17.55 | 19.18 | 19.18 | -1.74% | 14,031 |
| May 5, 2026 | 20.25 | 20.25 | 19.06 | 19.52 | 19.52 | -2.30% | 1,831 |
| May 4, 2026 | 19.08 | 19.99 | 19.08 | 19.98 | 19.98 | 2.62% | 3,681 |
| Apr 30, 2026 | 19.50 | 20.24 | 18.75 | 19.47 | 19.47 | -1.47% | 3,077 |
| Apr 29, 2026 | 19.74 | 20.25 | 19.54 | 19.76 | 19.76 | 2.70% | 4,066 |