Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 20.50
+0.87 (4.43%)
At close: May 29, 2026
Polylink Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |