Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 22.36
+1.10 (5.17%)
At close: Jul 31, 2026
Polylink Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 22.00 | 22.00 | 21.25 | 21.26 | 21.26 | -0.14% | 1,807 |
| Jul 29, 2026 | 22.25 | 22.25 | 21.10 | 21.29 | 21.29 | -2.87% | 836 |
| Jul 28, 2026 | 22.25 | 22.25 | 21.05 | 21.92 | 21.92 | 0.50% | 1,323 |
| Jul 27, 2026 | 21.50 | 22.00 | 21.02 | 21.81 | 21.81 | 1.68% | 2,966 |
| Jul 24, 2026 | 21.50 | 21.50 | 21.00 | 21.45 | 21.45 | -0.23% | 1,741 |
| Jul 23, 2026 | 21.50 | 22.25 | 20.50 | 21.50 | 21.50 | 1.27% | 3,097 |
| Jul 22, 2026 | 21.25 | 22.00 | 20.05 | 21.23 | 21.23 | 0.43% | 3,519 |
| Jul 21, 2026 | 22.00 | 22.25 | 21.05 | 21.14 | 21.14 | -4.77% | 2,534 |
| Jul 20, 2026 | 22.50 | 23.25 | 21.55 | 22.20 | 22.20 | 3.26% | 1,960 |
| Jul 17, 2026 | 21.99 | 21.99 | 21.10 | 21.50 | 21.50 | -0.78% | 3,094 |
| Jul 16, 2026 | 22.25 | 22.25 | 21.16 | 21.67 | 21.67 | 0.23% | 2,776 |
| Jul 15, 2026 | 22.30 | 22.99 | 21.00 | 21.62 | 21.62 | -1.28% | 6,431 |
| Jul 14, 2026 | 23.02 | 23.02 | 21.50 | 21.90 | 21.90 | -4.87% | 7,047 |
| Jul 13, 2026 | 20.40 | 24.90 | 20.30 | 23.02 | 23.02 | 10.14% | 27,759 |
| 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 |