Polylink Polymers (India) Limited (BOM:531454)
India · Delayed Price · Currency is INR 19.67
-0.19 (-0.96%)
At close: Oct 22, 2026
Polylink Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.44 | 20.44 | 18.90 | 19.67 | 19.67 | -0.96% | 3,779 |
| Oct 21, 2026 | 21.50 | 21.50 | 19.82 | 19.86 | 19.86 | -9.19% | 11,639 |
| Oct 19, 2026 | 22.00 | 22.00 | 21.30 | 21.87 | 21.87 | 1.77% | 1,756 |
| Oct 16, 2026 | 21.50 | 21.69 | 20.75 | 21.49 | 21.49 | 2.24% | 14,304 |
| Oct 15, 2026 | 21.59 | 21.80 | 20.75 | 21.02 | 21.02 | -2.64% | 1,030 |
| Oct 14, 2026 | 20.96 | 21.85 | 20.26 | 21.59 | 21.59 | 5.83% | 5,327 |
| Oct 13, 2026 | 21.90 | 21.90 | 20.01 | 20.40 | 20.40 | -2.58% | 9,094 |
| Oct 12, 2026 | 21.24 | 21.24 | 20.25 | 20.94 | 20.94 | 3.41% | 398 |
| Oct 9, 2026 | 19.00 | 20.25 | 19.00 | 20.25 | 20.25 | 2.58% | 9,074 |
| Oct 8, 2026 | 21.10 | 21.10 | 19.00 | 19.74 | 19.74 | -5.87% | 11,792 |
| Oct 7, 2026 | 21.25 | 21.46 | 20.82 | 20.97 | 20.97 | 1.90% | 506 |
| Oct 6, 2026 | 21.95 | 21.95 | 20.50 | 20.58 | 20.58 | -4.19% | 6,452 |
| Oct 5, 2026 | 21.56 | 21.95 | 21.30 | 21.48 | 21.48 | -0.37% | 2,885 |
| Oct 1, 2026 | 22.74 | 23.79 | 21.50 | 21.56 | 21.56 | -1.55% | 12,393 |
| Sep 30, 2026 | 22.75 | 22.94 | 21.90 | 21.90 | 21.90 | -1.53% | 2,872 |
| Sep 29, 2026 | 22.01 | 22.49 | 21.70 | 22.24 | 22.24 | -3.22% | 3,019 |
| Sep 28, 2026 | 23.30 | 23.30 | 22.02 | 22.98 | 22.98 | 0.61% | 149 |
| Sep 25, 2026 | 22.98 | 22.98 | 21.61 | 22.84 | 22.84 | 2.65% | 1,277 |
| Sep 24, 2026 | 22.95 | 23.80 | 22.07 | 22.25 | 22.25 | -4.05% | 2,080 |
| Sep 23, 2026 | 23.38 | 23.50 | 22.52 | 23.19 | 23.19 | 0.04% | 2,231 |
| Sep 22, 2026 | 23.14 | 23.38 | 22.50 | 23.18 | 23.18 | 0.26% | 2,505 |
| Sep 21, 2026 | 23.60 | 23.60 | 22.21 | 23.12 | 23.12 | 3.31% | 3,841 |
| Sep 18, 2026 | 23.80 | 23.80 | 22.25 | 22.38 | 22.38 | -5.13% | 1,140 |
| Sep 17, 2026 | 21.81 | 23.60 | 21.81 | 23.59 | 23.59 | 5.12% | 8,367 |
| Sep 16, 2026 | 23.90 | 23.90 | 22.02 | 22.44 | 22.44 | -1.67% | 3,724 |
| Sep 15, 2026 | 23.66 | 23.66 | 22.60 | 22.82 | 22.82 | -2.60% | 916 |
| Sep 11, 2026 | 23.50 | 23.90 | 22.51 | 23.43 | 23.43 | -0.34% | 3,812 |
| Sep 10, 2026 | 23.60 | 23.60 | 21.00 | 23.51 | 23.51 | 0.21% | 15,940 |
| Sep 9, 2026 | 22.99 | 24.00 | 22.90 | 23.46 | 23.46 | 4.69% | 10,676 |
| Sep 8, 2026 | 26.00 | 26.00 | 22.25 | 22.41 | 22.41 | 2.10% | 2,918 |
| Sep 7, 2026 | 21.80 | 22.80 | 21.80 | 21.95 | 21.95 | -4.57% | 10,001 |
| Sep 4, 2026 | 22.00 | 23.45 | 21.90 | 23.00 | 23.00 | 2.09% | 20,701 |
| Sep 3, 2026 | 22.09 | 24.00 | 22.00 | 22.53 | 22.53 | 2.04% | 13,722 |
| Sep 2, 2026 | 22.44 | 22.44 | 21.50 | 22.08 | 22.08 | -1.60% | 618 |
| Sep 1, 2026 | 22.00 | 22.48 | 21.51 | 22.44 | 22.44 | 0.67% | 581 |
| Aug 31, 2026 | 21.01 | 22.48 | 21.01 | 22.29 | 22.29 | 1.27% | 757 |
| Aug 28, 2026 | 22.00 | 22.25 | 21.80 | 22.01 | 22.01 | 0.09% | 2,275 |
| Aug 27, 2026 | 22.50 | 22.50 | 21.50 | 21.99 | 21.99 | -1.70% | 2,766 |
| Aug 26, 2026 | 22.51 | 24.00 | 22.30 | 22.37 | 22.37 | -5.21% | 3,838 |
| Aug 25, 2026 | 23.27 | 24.00 | 23.27 | 23.60 | 23.60 | 4.80% | 32,549 |
| Aug 24, 2026 | 22.50 | 24.00 | 22.29 | 22.52 | 22.52 | 0.81% | 33,296 |
| Aug 21, 2026 | 22.50 | 23.00 | 22.25 | 22.34 | 22.34 | 2.01% | 6,139 |
| Aug 20, 2026 | 21.99 | 22.50 | 20.50 | 21.90 | 21.90 | -0.41% | 8,356 |
| Aug 19, 2026 | 22.00 | 22.25 | 21.02 | 21.99 | 21.99 | 2.85% | 3,884 |
| Aug 18, 2026 | 22.58 | 22.75 | 21.16 | 21.38 | 21.38 | -4.38% | 2,807 |
| Aug 17, 2026 | 22.40 | 25.20 | 21.01 | 22.36 | 22.36 | 1.73% | 3,489 |
| Aug 14, 2026 | 22.23 | 22.23 | 21.50 | 21.98 | 21.98 | -1.12% | 4,023 |
| Aug 13, 2026 | 23.00 | 23.00 | 21.20 | 22.23 | 22.23 | -2.07% | 3,049 |
| Aug 12, 2026 | 21.75 | 22.75 | 21.75 | 22.70 | 22.70 | 2.30% | 12,279 |
| Aug 11, 2026 | 22.50 | 22.50 | 21.60 | 22.19 | 22.19 | 1.32% | 16,966 |