Poly Medicure Limited (BOM:531768)
India · Delayed Price · Currency is INR 1,478.60
+9.45 (0.64%)
At close: Oct 28, 2026
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,457.00 | 1,488.25 | 1,457.00 | 1,478.60 | 1,478.60 | 0.64% | 1,135 |
| Oct 27, 2026 | 1,432.60 | 1,473.25 | 1,430.00 | 1,469.15 | 1,469.15 | 1.56% | 1,475 |
| Oct 26, 2026 | 1,425.85 | 1,457.20 | 1,425.85 | 1,446.65 | 1,446.65 | 0.24% | 3,026 |
| Oct 23, 2026 | 1,430.00 | 1,455.95 | 1,404.35 | 1,443.20 | 1,443.20 | -0.28% | 5,699 |
| Oct 22, 2026 | 1,460.90 | 1,515.75 | 1,440.00 | 1,447.25 | 1,447.25 | -1.22% | 5,812 |
| Oct 21, 2026 | 1,557.05 | 1,557.05 | 1,455.40 | 1,465.10 | 1,465.10 | -5.54% | 11,057 |
| Oct 19, 2026 | 1,593.15 | 1,601.25 | 1,542.00 | 1,551.00 | 1,551.00 | -2.77% | 4,696 |
| Oct 16, 2026 | 1,590.80 | 1,601.25 | 1,585.95 | 1,595.15 | 1,595.15 | 0.82% | 1,151 |
| Oct 15, 2026 | 1,576.65 | 1,613.00 | 1,575.30 | 1,582.10 | 1,582.10 | -0.27% | 1,237 |
| Oct 14, 2026 | 1,602.30 | 1,606.75 | 1,575.55 | 1,586.35 | 1,586.35 | -0.79% | 1,860 |
| Oct 13, 2026 | 1,631.00 | 1,631.00 | 1,595.60 | 1,599.00 | 1,599.00 | -2.73% | 65,737 |
| Oct 12, 2026 | 1,597.00 | 1,647.60 | 1,590.00 | 1,643.95 | 1,643.95 | 3.69% | 3,532 |
| Oct 9, 2026 | 1,600.95 | 1,615.40 | 1,548.60 | 1,585.40 | 1,585.40 | -0.99% | 3,748 |
| Oct 8, 2026 | 1,608.50 | 1,625.10 | 1,586.95 | 1,601.25 | 1,601.25 | -0.85% | 7,795 |
| Oct 7, 2026 | 1,646.45 | 1,646.45 | 1,601.70 | 1,615.05 | 1,615.05 | -1.05% | 2,252 |
| Oct 6, 2026 | 1,611.25 | 1,637.90 | 1,611.25 | 1,632.25 | 1,632.25 | 0.92% | 2,201 |
| Oct 5, 2026 | 1,621.40 | 1,640.00 | 1,595.45 | 1,617.40 | 1,617.40 | -1.28% | 47,845 |
| Oct 1, 2026 | 1,684.95 | 1,684.95 | 1,620.60 | 1,638.35 | 1,638.35 | -2.19% | 6,721 |
| Sep 30, 2026 | 1,638.00 | 1,685.00 | 1,627.10 | 1,674.95 | 1,674.95 | 2.07% | 5,228 |
| Sep 29, 2026 | 1,646.80 | 1,664.85 | 1,626.40 | 1,641.00 | 1,641.00 | 0.27% | 2,496 |
| Sep 28, 2026 | 1,734.05 | 1,734.05 | 1,611.80 | 1,636.50 | 1,636.50 | -5.09% | 4,385 |
| Sep 25, 2026 | 1,738.00 | 1,738.00 | 1,710.00 | 1,724.30 | 1,724.30 | 0.58% | 3,900 |
| Sep 24, 2026 | 1,708.05 | 1,771.75 | 1,708.05 | 1,714.40 | 1,714.40 | -0.72% | 51,870 |
| Sep 23, 2026 | 1,695.40 | 1,730.00 | 1,695.40 | 1,726.90 | 1,726.90 | 1.63% | 4,984 |
| Sep 22, 2026 | 1,717.85 | 1,727.15 | 1,693.45 | 1,699.25 | 1,699.25 | -0.20% | 1,966 |
| Sep 21, 2026 | 1,726.95 | 1,726.95 | 1,694.95 | 1,702.70 | 1,702.70 | -1.45% | 6,193 |
| Sep 18, 2026 | 1,706.00 | 1,746.40 | 1,705.00 | 1,727.75 | 1,727.75 | 0.93% | 5,308 |
| Sep 17, 2026 | 1,703.95 | 1,752.75 | 1,703.95 | 1,711.80 | 1,711.80 | 0.28% | 4,800 |
| Sep 16, 2026 | 1,718.55 | 1,718.55 | 1,693.60 | 1,707.00 | 1,707.00 | 0.20% | 1,260 |
| Sep 15, 2026 | 1,731.00 | 1,731.00 | 1,693.45 | 1,703.65 | 1,703.65 | -1.94% | 2,406 |
| Sep 11, 2026 | 1,748.50 | 1,748.50 | 1,712.05 | 1,737.35 | 1,737.35 | -0.58% | 2,084 |
| Sep 10, 2026 | 1,722.95 | 1,756.00 | 1,722.95 | 1,747.55 | 1,747.55 | 1.38% | 2,489 |
| Sep 9, 2026 | 1,730.20 | 1,750.00 | 1,720.00 | 1,723.80 | 1,723.80 | -0.37% | 8,424 |
| Sep 8, 2026 | 1,715.65 | 1,750.40 | 1,684.95 | 1,730.20 | 1,730.20 | 1.73% | 5,713 |
| Sep 7, 2026 | 1,754.65 | 1,767.20 | 1,698.50 | 1,700.85 | 1,700.85 | -0.06% | 9,173 |
| Sep 4, 2026 | 1,758.40 | 1,775.05 | 1,696.00 | 1,701.95 | 1,701.95 | -3.79% | 14,864 |
| Sep 3, 2026 | 1,784.40 | 1,800.00 | 1,750.60 | 1,768.95 | 1,768.95 | -0.86% | 8,353 |
| Sep 2, 2026 | 1,755.00 | 1,858.00 | 1,740.60 | 1,784.35 | 1,784.35 | 1.67% | 30,115 |
| Sep 1, 2026 | 1,759.60 | 1,766.30 | 1,722.60 | 1,755.10 | 1,755.10 | -0.45% | 8,869 |
| Aug 31, 2026 | 1,737.60 | 1,803.00 | 1,706.00 | 1,763.10 | 1,763.10 | 1.81% | 9,959 |
| Aug 28, 2026 | 1,708.40 | 1,741.00 | 1,683.50 | 1,731.75 | 1,731.75 | 1.36% | 42,267 |
| Aug 27, 2026 | 1,715.20 | 1,727.45 | 1,680.90 | 1,711.95 | 1,708.45 | 0.03% | 6,678 |
| Aug 26, 2026 | 1,725.05 | 1,754.70 | 1,707.10 | 1,711.45 | 1,707.95 | -1.13% | 2,439 |
| Aug 25, 2026 | 1,750.35 | 1,750.35 | 1,712.45 | 1,731.00 | 1,727.46 | -0.40% | 8,026 |
| Aug 24, 2026 | 1,688.20 | 1,770.85 | 1,688.20 | 1,737.95 | 1,734.40 | 1.18% | 4,761 |
| Aug 21, 2026 | 1,773.45 | 1,773.45 | 1,712.00 | 1,717.75 | 1,714.24 | -2.75% | 5,275 |
| Aug 20, 2026 | 1,781.00 | 1,784.70 | 1,755.95 | 1,766.40 | 1,762.79 | -0.29% | 4,981 |
| Aug 19, 2026 | 1,793.80 | 1,812.75 | 1,753.50 | 1,771.60 | 1,767.98 | -0.73% | 3,428 |
| Aug 18, 2026 | 1,725.95 | 1,797.70 | 1,725.00 | 1,784.55 | 1,780.90 | 3.25% | 5,628 |
| Aug 17, 2026 | 1,785.65 | 1,791.05 | 1,721.10 | 1,728.40 | 1,724.87 | -3.35% | 12,627 |