Poly Medicure Limited (BOM:531768)
India · Delayed Price · Currency is INR 1,610.05
+38.90 (2.48%)
At close: Jan 22, 2026
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,571.15 | 1,614.35 | 1,571.15 | 1,610.05 | 1,610.05 | 2.48% | 4,233 |
| Jan 21, 2026 | 1,625.15 | 1,629.50 | 1,555.00 | 1,571.15 | 1,571.15 | -3.34% | 6,341 |
| Jan 20, 2026 | 1,621.05 | 1,669.85 | 1,620.00 | 1,625.50 | 1,625.50 | -1.56% | 10,627 |
| Jan 19, 2026 | 1,644.45 | 1,663.00 | 1,609.60 | 1,651.20 | 1,651.20 | 0.37% | 13,757 |
| Jan 16, 2026 | 1,665.00 | 1,670.05 | 1,638.25 | 1,645.10 | 1,645.10 | -1.39% | 1,092,946 |
| Jan 14, 2026 | 1,702.55 | 1,714.20 | 1,651.45 | 1,668.25 | 1,668.25 | -2.68% | 11,610 |
| Jan 13, 2026 | 1,807.95 | 1,807.95 | 1,709.00 | 1,714.20 | 1,714.20 | -2.25% | 8,749 |
| Jan 12, 2026 | 1,752.85 | 1,784.80 | 1,739.00 | 1,753.70 | 1,753.70 | -1.36% | 7,475 |
| Jan 9, 2026 | 1,776.00 | 1,796.50 | 1,770.45 | 1,777.95 | 1,777.95 | 0.11% | 3,146 |
| Jan 8, 2026 | 1,799.95 | 1,808.10 | 1,770.40 | 1,775.95 | 1,775.95 | -1.55% | 5,597 |
| Jan 7, 2026 | 1,787.00 | 1,809.10 | 1,744.20 | 1,804.00 | 1,804.00 | 1.05% | 4,197 |
| Jan 6, 2026 | 1,731.75 | 1,838.80 | 1,724.15 | 1,785.30 | 1,785.30 | 3.58% | 62,768 |
| Jan 5, 2026 | 1,770.00 | 1,777.55 | 1,719.00 | 1,723.55 | 1,723.55 | -2.62% | 7,959 |
| Jan 2, 2026 | 1,733.65 | 1,788.00 | 1,729.05 | 1,770.00 | 1,770.00 | 1.45% | 7,766 |
| Jan 1, 2026 | 1,775.25 | 1,775.25 | 1,735.05 | 1,744.70 | 1,744.70 | -1.75% | 3,334 |
| Dec 31, 2025 | 1,699.00 | 1,802.20 | 1,682.75 | 1,775.80 | 1,775.80 | 4.58% | 16,652 |
| Dec 30, 2025 | 1,748.15 | 1,748.15 | 1,693.85 | 1,698.05 | 1,698.05 | -2.40% | 6,784 |
| Dec 29, 2025 | 1,760.90 | 1,767.10 | 1,737.85 | 1,739.75 | 1,739.75 | -1.03% | 7,074 |
| Dec 26, 2025 | 1,784.00 | 1,784.00 | 1,741.00 | 1,757.85 | 1,757.85 | -1.39% | 5,710 |
| Dec 24, 2025 | 1,798.30 | 1,801.75 | 1,774.60 | 1,782.70 | 1,782.70 | -0.86% | 2,723 |
| Dec 23, 2025 | 1,799.00 | 1,805.50 | 1,788.00 | 1,798.25 | 1,798.25 | -0.13% | 2,386 |
| Dec 22, 2025 | 1,818.05 | 1,827.75 | 1,779.70 | 1,800.60 | 1,800.60 | -0.55% | 5,915 |
| Dec 19, 2025 | 1,800.00 | 1,820.00 | 1,776.65 | 1,810.60 | 1,810.60 | 0.87% | 3,148 |
| Dec 18, 2025 | 1,851.05 | 1,851.05 | 1,766.50 | 1,795.05 | 1,795.05 | -2.93% | 12,818 |
| Dec 17, 2025 | 1,852.00 | 1,857.40 | 1,845.00 | 1,849.20 | 1,849.20 | -0.15% | 1,913 |
| Dec 16, 2025 | 1,853.20 | 1,866.85 | 1,850.10 | 1,851.95 | 1,851.95 | -1.06% | 1,256 |
| Dec 15, 2025 | 1,886.60 | 1,888.80 | 1,867.65 | 1,871.85 | 1,871.85 | -0.76% | 1,791 |
| Dec 12, 2025 | 1,888.15 | 1,893.80 | 1,873.75 | 1,886.10 | 1,886.10 | 0.16% | 3,887 |
| Dec 11, 2025 | 1,873.45 | 1,886.15 | 1,870.00 | 1,883.15 | 1,883.15 | -0.16% | 1,961 |
| Dec 10, 2025 | 1,926.65 | 1,926.65 | 1,872.50 | 1,886.15 | 1,886.15 | -1.26% | 3,759 |
| Dec 9, 2025 | 1,858.90 | 1,919.40 | 1,848.05 | 1,910.25 | 1,910.25 | 2.77% | 6,094 |
| Dec 8, 2025 | 1,904.05 | 1,904.05 | 1,850.00 | 1,858.70 | 1,858.70 | -2.15% | 25,285 |
| Dec 5, 2025 | 1,904.60 | 1,911.95 | 1,884.55 | 1,899.60 | 1,899.60 | -0.21% | 3,867 |
| Dec 4, 2025 | 1,915.40 | 1,925.95 | 1,901.00 | 1,903.55 | 1,903.55 | -0.62% | 1,174 |
| Dec 3, 2025 | 1,924.80 | 1,924.80 | 1,896.35 | 1,915.40 | 1,915.40 | -0.40% | 2,004 |
| Dec 2, 2025 | 1,925.35 | 1,939.95 | 1,890.00 | 1,923.15 | 1,923.15 | -0.39% | 4,410 |
| Dec 1, 2025 | 1,930.05 | 1,951.00 | 1,920.85 | 1,930.75 | 1,930.75 | -0.82% | 4,685 |
| Nov 28, 2025 | 1,960.00 | 1,960.00 | 1,922.30 | 1,946.70 | 1,946.70 | -1.24% | 6,825 |
| Nov 27, 2025 | 1,901.05 | 1,994.00 | 1,883.80 | 1,971.10 | 1,971.10 | 3.69% | 23,261 |
| Nov 26, 2025 | 1,909.75 | 1,914.30 | 1,886.00 | 1,900.90 | 1,900.90 | -0.45% | 7,148 |
| Nov 25, 2025 | 1,930.00 | 1,930.00 | 1,904.65 | 1,909.45 | 1,909.45 | -0.76% | 2,275 |
| Nov 24, 2025 | 1,880.55 | 2,022.00 | 1,879.20 | 1,924.10 | 1,924.10 | 2.58% | 55,160 |
| Nov 21, 2025 | 1,881.70 | 1,886.20 | 1,866.00 | 1,875.65 | 1,875.65 | -0.32% | 8,155 |
| Nov 20, 2025 | 1,894.45 | 1,904.90 | 1,873.00 | 1,881.75 | 1,881.75 | -0.67% | 4,778 |
| Nov 19, 2025 | 1,892.40 | 1,899.10 | 1,875.05 | 1,894.40 | 1,894.40 | -0.20% | 3,390 |
| Nov 18, 2025 | 1,945.85 | 1,945.95 | 1,892.95 | 1,898.25 | 1,898.25 | -2.24% | 4,971 |
| Nov 17, 2025 | 1,959.15 | 1,959.15 | 1,925.00 | 1,941.80 | 1,941.80 | -0.05% | 2,292 |
| Nov 14, 2025 | 1,968.60 | 1,968.60 | 1,929.25 | 1,942.85 | 1,942.85 | -0.81% | 6,652 |
| Nov 13, 2025 | 2,015.00 | 2,024.35 | 1,952.00 | 1,958.75 | 1,958.75 | -3.35% | 7,173 |
| Nov 12, 2025 | 2,020.15 | 2,064.55 | 2,002.00 | 2,026.70 | 2,026.70 | -1.95% | 13,725 |