Poly Medicure Limited (BOM:531768)
India · Delayed Price · Currency is INR 1,229.80
-72.90 (-5.60%)
At close: Mar 27, 2026
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,286.20 | 1,290.00 | 1,219.95 | 1,229.80 | 1,229.80 | -5.60% | 21,787 |
| Mar 25, 2026 | 1,254.45 | 1,335.00 | 1,254.45 | 1,302.70 | 1,302.70 | 4.76% | 17,874 |
| Mar 24, 2026 | 1,247.60 | 1,256.35 | 1,206.95 | 1,243.45 | 1,243.45 | 3.26% | 14,736 |
| Mar 23, 2026 | 1,230.00 | 1,233.65 | 1,195.65 | 1,204.25 | 1,204.25 | -3.01% | 22,295 |
| Mar 20, 2026 | 1,258.75 | 1,276.75 | 1,237.05 | 1,241.60 | 1,241.60 | 0.47% | 6,091 |
| Mar 19, 2026 | 1,272.05 | 1,272.05 | 1,231.45 | 1,235.85 | 1,235.85 | -3.39% | 10,956 |
| Mar 18, 2026 | 1,241.35 | 1,293.00 | 1,241.35 | 1,279.20 | 1,279.20 | 3.05% | 7,177 |
| Mar 17, 2026 | 1,270.00 | 1,270.00 | 1,227.65 | 1,241.30 | 1,241.30 | -1.24% | 10,761 |
| Mar 16, 2026 | 1,245.80 | 1,274.65 | 1,234.25 | 1,256.90 | 1,256.90 | -0.30% | 19,414 |
| Mar 13, 2026 | 1,310.80 | 1,310.80 | 1,257.00 | 1,260.70 | 1,260.70 | -3.76% | 11,885 |
| Mar 12, 2026 | 1,348.65 | 1,348.65 | 1,285.50 | 1,309.95 | 1,309.95 | -1.62% | 15,495 |
| Mar 11, 2026 | 1,285.80 | 1,355.70 | 1,285.80 | 1,331.50 | 1,331.50 | 3.56% | 20,481 |
| Mar 10, 2026 | 1,350.45 | 1,350.45 | 1,254.20 | 1,285.70 | 1,285.70 | -2.47% | 23,065 |
| Mar 9, 2026 | 1,345.00 | 1,350.15 | 1,305.50 | 1,318.20 | 1,318.20 | -2.60% | 17,060 |
| Mar 6, 2026 | 1,363.75 | 1,404.20 | 1,350.05 | 1,353.40 | 1,353.40 | -0.76% | 17,757 |
| Mar 5, 2026 | 1,400.35 | 1,400.35 | 1,339.05 | 1,363.75 | 1,363.75 | -2.47% | 19,807 |
| Mar 4, 2026 | 1,292.60 | 1,414.75 | 1,292.60 | 1,398.35 | 1,398.35 | 7.05% | 54,917 |
| Mar 2, 2026 | 1,220.65 | 1,325.85 | 1,210.35 | 1,306.30 | 1,306.30 | 3.15% | 210,267 |
| Feb 27, 2026 | 1,259.80 | 1,281.55 | 1,228.25 | 1,266.40 | 1,266.40 | 0.53% | 13,563 |
| Feb 26, 2026 | 1,285.05 | 1,300.30 | 1,256.00 | 1,259.70 | 1,259.70 | -2.81% | 6,706 |
| Feb 25, 2026 | 1,287.55 | 1,307.95 | 1,285.00 | 1,296.15 | 1,296.15 | 0.73% | 3,124 |
| Feb 24, 2026 | 1,267.40 | 1,302.00 | 1,242.25 | 1,286.75 | 1,286.75 | 1.53% | 10,676 |
| Feb 23, 2026 | 1,280.45 | 1,283.05 | 1,248.60 | 1,267.35 | 1,267.35 | 0.85% | 14,859 |
| Feb 20, 2026 | 1,297.75 | 1,297.75 | 1,248.40 | 1,256.70 | 1,256.70 | -1.72% | 12,486 |
| Feb 19, 2026 | 1,309.20 | 1,309.25 | 1,273.30 | 1,278.75 | 1,278.75 | -2.29% | 10,270 |
| Feb 18, 2026 | 1,315.55 | 1,343.50 | 1,297.15 | 1,308.75 | 1,308.75 | -1.14% | 8,773 |
| Feb 17, 2026 | 1,291.85 | 1,331.00 | 1,291.50 | 1,323.90 | 1,323.90 | 1.73% | 12,471 |
| Feb 16, 2026 | 1,295.00 | 1,306.15 | 1,285.10 | 1,301.35 | 1,301.35 | 0.96% | 10,027 |
| Feb 13, 2026 | 1,317.80 | 1,317.80 | 1,260.75 | 1,288.95 | 1,288.95 | -2.20% | 22,517 |
| Feb 12, 2026 | 1,389.20 | 1,389.25 | 1,313.70 | 1,317.90 | 1,317.90 | -5.09% | 37,181 |
| Feb 11, 2026 | 1,486.50 | 1,487.90 | 1,382.00 | 1,388.65 | 1,388.65 | -6.58% | 31,923 |
| Feb 10, 2026 | 1,465.35 | 1,534.70 | 1,465.35 | 1,486.40 | 1,486.40 | 1.60% | 22,055 |
| Feb 9, 2026 | 1,387.95 | 1,468.80 | 1,372.00 | 1,462.95 | 1,462.95 | 5.34% | 12,943 |
| Feb 6, 2026 | 1,514.40 | 1,514.40 | 1,377.40 | 1,388.85 | 1,388.85 | -7.40% | 14,517 |
| Feb 5, 2026 | 1,528.00 | 1,547.75 | 1,470.00 | 1,499.80 | 1,499.80 | -1.20% | 12,802 |
| Feb 4, 2026 | 1,584.90 | 1,584.90 | 1,510.10 | 1,517.95 | 1,517.95 | -4.39% | 9,878 |
| Feb 3, 2026 | 1,548.85 | 1,595.05 | 1,532.15 | 1,587.60 | 1,587.60 | 9.41% | 31,687 |
| Feb 2, 2026 | 1,499.90 | 1,499.90 | 1,430.00 | 1,451.10 | 1,451.10 | -3.25% | 8,534 |
| Feb 1, 2026 | 1,527.50 | 1,543.00 | 1,451.10 | 1,499.80 | 1,499.80 | -1.19% | 2,454 |
| Jan 30, 2026 | 1,482.05 | 1,557.90 | 1,482.05 | 1,517.85 | 1,517.85 | 0.68% | 8,837 |
| Jan 29, 2026 | 1,522.95 | 1,522.95 | 1,495.20 | 1,507.55 | 1,507.55 | -0.55% | 5,355 |
| Jan 28, 2026 | 1,515.00 | 1,527.80 | 1,484.00 | 1,515.85 | 1,515.85 | -0.12% | 9,914 |
| Jan 27, 2026 | 1,590.20 | 1,590.20 | 1,505.00 | 1,517.70 | 1,517.70 | -4.55% | 17,366 |
| Jan 23, 2026 | 1,612.20 | 1,612.20 | 1,578.75 | 1,590.10 | 1,590.10 | -1.24% | 4,371 |
| 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 |