Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 19.25
+0.07 (0.36%)
At close: May 7, 2026
Polylink Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 20.98 | 20.98 | 19.01 | 19.24 | 19.24 | -6.01% | 5,784 |
| Apr 27, 2026 | 20.50 | 21.60 | 20.31 | 20.47 | 20.47 | -2.43% | 8,047 |
| Apr 24, 2026 | 21.61 | 21.75 | 20.51 | 20.98 | 20.98 | -0.99% | 1,746 |
| Apr 23, 2026 | 21.75 | 21.75 | 21.00 | 21.19 | 21.19 | 0.24% | 4,084 |
| Apr 22, 2026 | 21.55 | 22.00 | 21.01 | 21.14 | 21.14 | -3.87% | 753 |
| Apr 21, 2026 | 20.75 | 22.50 | 20.75 | 21.99 | 21.99 | 8.17% | 22,199 |
| Apr 20, 2026 | 20.50 | 22.25 | 20.00 | 20.33 | 20.33 | 0.59% | 6,770 |
| Apr 17, 2026 | 20.25 | 20.25 | 19.60 | 20.21 | 20.21 | 2.02% | 4,161 |
| Apr 16, 2026 | 19.00 | 20.25 | 19.00 | 19.81 | 19.81 | 3.83% | 5,389 |
| Apr 15, 2026 | 19.74 | 20.25 | 19.05 | 19.08 | 19.08 | -1.04% | 4,204 |
| Apr 13, 2026 | 20.50 | 20.50 | 19.00 | 19.28 | 19.28 | -2.28% | 3,378 |
| Apr 10, 2026 | 19.00 | 20.50 | 19.00 | 19.73 | 19.73 | 3.14% | 11,312 |
| Apr 9, 2026 | 19.25 | 20.50 | 19.00 | 19.13 | 19.13 | -3.34% | 4,383 |
| Apr 8, 2026 | 20.25 | 20.50 | 19.25 | 19.79 | 19.79 | 0.46% | 4,303 |
| Apr 7, 2026 | 17.50 | 20.00 | 17.50 | 19.70 | 19.70 | 14.47% | 9,293 |
| Apr 6, 2026 | 17.25 | 18.00 | 17.01 | 17.21 | 17.21 | -0.23% | 670 |
| Apr 2, 2026 | 17.50 | 17.50 | 16.75 | 17.25 | 17.25 | 0.35% | 3,727 |
| Apr 1, 2026 | 15.25 | 17.50 | 15.25 | 17.19 | 17.19 | 10.62% | 1,542 |
| Mar 30, 2026 | 16.30 | 16.49 | 14.35 | 15.54 | 15.54 | -4.78% | 31,233 |
| 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 |