Poly Medicure Limited (BOM:531768)
India · Delayed Price · Currency is INR 1,895.60
-4.95 (-0.26%)
At close: Oct 10, 2025
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,912.75 | 1,920.00 | 1,891.00 | 1,900.55 | 1,900.55 | -0.60% | 6,095 |
| Oct 8, 2025 | 1,894.40 | 1,924.00 | 1,848.70 | 1,912.00 | 1,912.00 | 3.10% | 11,782 |
| Oct 7, 2025 | 1,900.05 | 1,901.65 | 1,851.70 | 1,854.50 | 1,854.50 | -2.18% | 4,245 |
| Oct 6, 2025 | 1,919.50 | 1,919.50 | 1,881.45 | 1,895.85 | 1,895.85 | -0.80% | 11,123 |
| Oct 3, 2025 | 1,915.90 | 1,939.90 | 1,876.00 | 1,911.10 | 1,911.10 | -2.08% | 18,440 |
| Oct 1, 2025 | 1,977.95 | 1,977.95 | 1,927.85 | 1,951.60 | 1,951.60 | 0.33% | 2,484 |
| Sep 30, 2025 | 1,934.00 | 1,952.45 | 1,930.00 | 1,945.25 | 1,945.25 | 0.55% | 5,445 |
| Sep 29, 2025 | 1,966.15 | 1,979.20 | 1,926.30 | 1,934.55 | 1,934.55 | -1.20% | 2,210 |
| Sep 26, 2025 | 2,020.15 | 2,020.40 | 1,920.55 | 1,957.95 | 1,957.95 | -3.72% | 25,253 |
| Sep 25, 2025 | 1,990.05 | 2,080.35 | 1,985.00 | 2,033.65 | 2,033.65 | 2.64% | 15,620 |
| Sep 24, 2025 | 1,968.95 | 1,998.05 | 1,942.40 | 1,981.35 | 1,981.35 | 1.61% | 4,835 |
| Sep 23, 2025 | 1,955.00 | 1,965.45 | 1,933.00 | 1,950.00 | 1,950.00 | -0.33% | 7,193 |
| Sep 22, 2025 | 2,000.00 | 2,000.10 | 1,944.75 | 1,956.50 | 1,956.50 | -2.18% | 9,837 |
| Sep 19, 2025 | 2,061.40 | 2,065.00 | 1,985.00 | 2,000.10 | 2,000.10 | -2.97% | 7,468 |
| Sep 18, 2025 | 2,014.75 | 2,109.90 | 1,996.15 | 2,061.35 | 2,061.35 | 3.27% | 17,604 |
| Sep 17, 2025 | 2,017.95 | 2,017.95 | 1,984.15 | 1,996.15 | 1,992.65 | 0.47% | 2,485 |
| Sep 16, 2025 | 1,998.65 | 2,015.95 | 1,980.00 | 1,986.75 | 1,983.27 | 0.13% | 6,744 |
| Sep 15, 2025 | 2,044.45 | 2,044.45 | 1,976.95 | 1,984.20 | 1,980.72 | -1.94% | 10,938 |
| Sep 12, 2025 | 1,978.10 | 2,026.95 | 1,978.10 | 2,023.40 | 2,019.85 | 1.26% | 9,845 |
| Sep 11, 2025 | 1,945.05 | 2,070.55 | 1,945.05 | 1,998.30 | 1,994.80 | 2.11% | 35,556 |
| Sep 10, 2025 | 2,028.95 | 2,028.95 | 1,938.00 | 1,957.05 | 1,953.62 | -2.38% | 4,350 |
| Sep 9, 2025 | 2,041.00 | 2,081.00 | 1,995.90 | 2,004.75 | 2,001.24 | -0.65% | 2,407 |
| Sep 8, 2025 | 2,041.50 | 2,046.00 | 2,013.05 | 2,017.95 | 2,014.41 | -0.96% | 1,984 |
| Sep 5, 2025 | 2,030.05 | 2,074.10 | 2,024.25 | 2,037.55 | 2,033.98 | -0.07% | 12,206 |
| Sep 4, 2025 | 2,115.00 | 2,143.60 | 2,022.65 | 2,039.05 | 2,035.48 | -1.45% | 18,619 |
| Sep 3, 2025 | 2,060.05 | 2,115.00 | 2,059.25 | 2,068.95 | 2,065.32 | -0.43% | 6,529 |
| Sep 2, 2025 | 2,052.05 | 2,084.30 | 2,050.95 | 2,077.90 | 2,074.26 | 0.27% | 5,476 |
| Sep 1, 2025 | 2,067.75 | 2,096.65 | 2,059.25 | 2,072.30 | 2,068.67 | -0.63% | 3,917 |
| Aug 29, 2025 | 2,129.05 | 2,129.05 | 2,072.00 | 2,085.35 | 2,081.69 | -0.83% | 6,736 |
| Aug 28, 2025 | 2,070.35 | 2,112.00 | 2,058.15 | 2,102.85 | 2,099.16 | 1.60% | 2,980 |
| Aug 26, 2025 | 2,123.60 | 2,129.00 | 2,058.60 | 2,069.80 | 2,066.17 | -2.54% | 9,528 |
| Aug 25, 2025 | 2,075.00 | 2,135.15 | 2,050.00 | 2,123.65 | 2,119.93 | 2.58% | 8,354 |
| Aug 22, 2025 | 1,939.05 | 2,096.30 | 1,939.05 | 2,070.25 | 2,066.62 | 5.40% | 19,885 |
| Aug 21, 2025 | 1,966.05 | 1,991.35 | 1,960.40 | 1,964.15 | 1,960.71 | -0.12% | 2,483 |
| Aug 20, 2025 | 1,896.95 | 1,983.70 | 1,891.45 | 1,966.60 | 1,963.15 | 3.51% | 4,725 |
| Aug 19, 2025 | 1,893.40 | 1,919.00 | 1,873.55 | 1,899.95 | 1,896.62 | 0.13% | 2,049 |
| Aug 18, 2025 | 1,948.55 | 1,948.55 | 1,891.65 | 1,897.45 | 1,894.12 | -0.17% | 31,893 |
| Aug 14, 2025 | 1,847.80 | 1,934.50 | 1,842.10 | 1,900.65 | 1,897.32 | 2.92% | 14,592 |
| Aug 13, 2025 | 1,948.90 | 1,948.90 | 1,822.65 | 1,846.75 | 1,843.51 | -3.81% | 14,659 |
| Aug 12, 2025 | 1,973.00 | 1,981.75 | 1,916.65 | 1,919.85 | 1,916.48 | -2.69% | 1,107 |
| Aug 11, 2025 | 1,997.85 | 2,019.90 | 1,903.50 | 1,973.00 | 1,969.54 | 2.49% | 8,391 |
| Aug 8, 2025 | 1,934.00 | 1,998.80 | 1,909.10 | 1,925.05 | 1,921.68 | -0.34% | 14,907 |
| Aug 7, 2025 | 1,910.05 | 1,943.05 | 1,894.75 | 1,931.65 | 1,928.26 | -1.31% | 7,487 |
| Aug 6, 2025 | 2,008.95 | 2,008.95 | 1,933.00 | 1,957.30 | 1,953.87 | -1.40% | 1,928 |
| Aug 5, 2025 | 1,990.05 | 2,027.00 | 1,960.00 | 1,985.05 | 1,981.57 | -1.20% | 4,063 |
| Aug 4, 2025 | 1,968.65 | 2,049.40 | 1,926.70 | 2,009.10 | 2,005.58 | 3.15% | 7,164 |
| Aug 1, 2025 | 1,944.60 | 1,958.60 | 1,896.45 | 1,947.80 | 1,944.39 | 0.47% | 7,861 |
| Jul 31, 2025 | 1,930.20 | 1,993.40 | 1,930.20 | 1,938.65 | 1,935.25 | -2.97% | 15,103 |
| Jul 30, 2025 | 1,976.20 | 2,028.55 | 1,976.20 | 1,997.90 | 1,994.40 | 1.00% | 5,612 |
| Jul 29, 2025 | 1,998.45 | 1,998.45 | 1,954.00 | 1,978.10 | 1,974.63 | 0.43% | 8,243 |