Poly Medicure Limited (BOM:531768)
India · Delayed Price · Currency is INR 1,348.40
+19.80 (1.49%)
At close: May 29, 2026
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,331.25 | 1,396.90 | 1,320.00 | 1,348.40 | 1,348.40 | 1.49% | 13,896 |
| May 27, 2026 | 1,446.90 | 1,446.90 | 1,315.45 | 1,328.60 | 1,328.60 | -7.72% | 46,133 |
| May 26, 2026 | 1,502.95 | 1,502.95 | 1,430.00 | 1,439.80 | 1,439.80 | -6.41% | 18,915 |
| May 25, 2026 | 1,634.65 | 1,634.65 | 1,514.00 | 1,538.35 | 1,538.35 | -3.78% | 20,512 |
| May 22, 2026 | 1,569.20 | 1,605.00 | 1,553.55 | 1,598.75 | 1,598.75 | 3.06% | 13,924 |
| May 21, 2026 | 1,472.05 | 1,560.00 | 1,461.10 | 1,551.30 | 1,551.30 | 6.38% | 8,414 |
| May 20, 2026 | 1,458.00 | 1,489.00 | 1,428.30 | 1,458.25 | 1,458.25 | 0.21% | 8,662 |
| May 19, 2026 | 1,448.05 | 1,483.20 | 1,445.50 | 1,455.20 | 1,455.20 | 0.27% | 2,299 |
| May 18, 2026 | 1,492.75 | 1,492.75 | 1,426.60 | 1,451.35 | 1,451.35 | -3.20% | 11,457 |
| May 15, 2026 | 1,544.70 | 1,544.70 | 1,489.70 | 1,499.35 | 1,499.35 | -1.25% | 4,852 |
| May 14, 2026 | 1,599.45 | 1,606.00 | 1,510.00 | 1,518.40 | 1,518.40 | -5.03% | 14,583 |
| May 13, 2026 | 1,689.95 | 1,689.95 | 1,585.50 | 1,598.75 | 1,598.75 | -4.16% | 14,778 |
| May 12, 2026 | 1,658.15 | 1,704.10 | 1,616.35 | 1,668.15 | 1,668.15 | 1.12% | 6,301 |
| May 11, 2026 | 1,662.25 | 1,666.50 | 1,629.50 | 1,649.70 | 1,649.70 | -0.09% | 5,121 |
| May 8, 2026 | 1,674.50 | 1,686.55 | 1,646.85 | 1,651.20 | 1,651.20 | -1.69% | 4,806 |
| May 7, 2026 | 1,655.00 | 1,694.40 | 1,652.10 | 1,679.50 | 1,679.50 | 1.41% | 14,139 |
| May 6, 2026 | 1,618.10 | 1,662.00 | 1,618.10 | 1,656.20 | 1,656.20 | 3.50% | 23,448 |
| May 5, 2026 | 1,527.80 | 1,618.00 | 1,521.75 | 1,600.15 | 1,600.15 | 4.99% | 7,253 |
| May 4, 2026 | 1,538.50 | 1,555.00 | 1,516.40 | 1,524.15 | 1,524.15 | 0.87% | 4,623 |
| Apr 30, 2026 | 1,500.00 | 1,529.50 | 1,496.45 | 1,511.05 | 1,511.05 | -0.59% | 5,692 |
| Apr 29, 2026 | 1,524.55 | 1,536.55 | 1,504.90 | 1,520.05 | 1,520.05 | 0.58% | 3,893 |
| Apr 28, 2026 | 1,504.75 | 1,529.50 | 1,480.00 | 1,511.25 | 1,511.25 | 1.06% | 6,202 |
| Apr 27, 2026 | 1,417.05 | 1,509.00 | 1,415.00 | 1,495.45 | 1,495.45 | 5.72% | 12,289 |
| Apr 24, 2026 | 1,504.05 | 1,504.05 | 1,405.55 | 1,414.55 | 1,414.55 | -4.93% | 8,470 |
| Apr 23, 2026 | 1,476.00 | 1,514.30 | 1,460.85 | 1,487.95 | 1,487.95 | 1.03% | 5,921 |
| Apr 22, 2026 | 1,489.45 | 1,490.50 | 1,457.80 | 1,472.85 | 1,472.85 | -0.54% | 7,511 |
| Apr 21, 2026 | 1,465.65 | 1,494.85 | 1,451.00 | 1,480.80 | 1,480.80 | 1.74% | 2,328 |
| Apr 20, 2026 | 1,470.00 | 1,470.00 | 1,433.90 | 1,455.50 | 1,455.50 | -0.87% | 8,323 |
| Apr 17, 2026 | 1,497.25 | 1,502.90 | 1,464.00 | 1,468.25 | 1,468.25 | -1.93% | 7,697 |
| Apr 16, 2026 | 1,480.00 | 1,510.00 | 1,457.90 | 1,497.15 | 1,497.15 | 1.67% | 11,149 |
| Apr 15, 2026 | 1,496.60 | 1,496.60 | 1,452.70 | 1,472.50 | 1,472.50 | 1.39% | 3,348 |
| Apr 13, 2026 | 1,401.95 | 1,471.15 | 1,401.95 | 1,452.35 | 1,452.35 | -0.67% | 6,534 |
| Apr 10, 2026 | 1,453.90 | 1,476.50 | 1,437.05 | 1,462.20 | 1,462.20 | 1.80% | 4,500 |
| Apr 9, 2026 | 1,467.20 | 1,467.20 | 1,410.00 | 1,436.40 | 1,436.40 | -0.16% | 3,301 |
| Apr 8, 2026 | 1,430.00 | 1,470.00 | 1,415.30 | 1,438.65 | 1,438.65 | 3.61% | 10,517 |
| Apr 7, 2026 | 1,345.55 | 1,413.00 | 1,345.05 | 1,388.55 | 1,388.55 | 1.33% | 12,167 |
| Apr 6, 2026 | 1,336.25 | 1,379.70 | 1,299.25 | 1,370.35 | 1,370.35 | 2.55% | 18,364 |
| Apr 2, 2026 | 1,279.20 | 1,364.20 | 1,234.20 | 1,336.30 | 1,336.30 | 4.31% | 14,986 |
| Apr 1, 2026 | 1,250.95 | 1,283.90 | 1,206.10 | 1,281.10 | 1,281.10 | 7.58% | 12,227 |
| Mar 30, 2026 | 1,229.80 | 1,229.80 | 1,184.00 | 1,190.80 | 1,190.80 | -3.17% | 19,495 |
| 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 |