Poly Medicure Limited (BOM:531768)
India · Delayed Price · Currency is INR 1,717.75
-48.65 (-2.75%)
At close: Aug 21, 2026
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,773.45 | 1,773.45 | 1,712.00 | 1,717.75 | 1,717.75 | -2.75% | 5,275 |
| Aug 20, 2026 | 1,781.00 | 1,784.70 | 1,755.95 | 1,766.40 | 1,766.40 | -0.29% | 4,981 |
| Aug 19, 2026 | 1,793.80 | 1,812.75 | 1,753.50 | 1,771.60 | 1,771.60 | -0.73% | 3,428 |
| Aug 18, 2026 | 1,725.95 | 1,797.70 | 1,725.00 | 1,784.55 | 1,784.55 | 3.25% | 5,628 |
| Aug 17, 2026 | 1,785.65 | 1,791.05 | 1,721.10 | 1,728.40 | 1,728.40 | -3.35% | 12,627 |
| Aug 14, 2026 | 1,810.00 | 1,810.60 | 1,765.40 | 1,788.25 | 1,788.25 | -1.43% | 10,874 |
| Aug 13, 2026 | 1,854.10 | 1,864.55 | 1,809.20 | 1,814.25 | 1,814.25 | -2.93% | 7,834 |
| Aug 12, 2026 | 1,875.95 | 1,911.95 | 1,848.00 | 1,868.95 | 1,868.95 | 0.13% | 23,004 |
| Aug 11, 2026 | 1,776.50 | 1,898.95 | 1,776.50 | 1,866.55 | 1,866.55 | 5.29% | 80,064 |
| Aug 10, 2026 | 1,696.95 | 1,817.15 | 1,685.00 | 1,772.85 | 1,772.85 | 4.76% | 87,128 |
| Aug 7, 2026 | 1,725.00 | 1,744.65 | 1,661.85 | 1,692.25 | 1,692.25 | -0.97% | 6,367 |
| Aug 6, 2026 | 1,732.55 | 1,732.55 | 1,701.05 | 1,708.85 | 1,708.85 | 0.13% | 1,950 |
| Aug 5, 2026 | 1,749.15 | 1,749.15 | 1,705.20 | 1,706.65 | 1,706.65 | -0.98% | 843 |
| Aug 4, 2026 | 1,741.05 | 1,741.05 | 1,715.20 | 1,723.50 | 1,723.50 | -0.03% | 1,668 |
| Aug 3, 2026 | 1,719.65 | 1,749.75 | 1,700.20 | 1,724.05 | 1,724.05 | 1.23% | 15,918 |
| Jul 31, 2026 | 1,669.45 | 1,722.45 | 1,660.15 | 1,703.10 | 1,703.10 | 1.96% | 9,876 |
| Jul 30, 2026 | 1,676.00 | 1,682.95 | 1,663.30 | 1,670.30 | 1,670.30 | -0.33% | 1,710 |
| Jul 29, 2026 | 1,654.10 | 1,690.00 | 1,654.10 | 1,675.90 | 1,675.90 | 1.66% | 2,491 |
| Jul 28, 2026 | 1,680.20 | 1,680.25 | 1,640.00 | 1,648.60 | 1,648.60 | -1.85% | 1,111 |
| Jul 27, 2026 | 1,656.75 | 1,747.10 | 1,656.75 | 1,679.65 | 1,679.65 | 0.79% | 8,762 |
| Jul 24, 2026 | 1,611.05 | 1,675.00 | 1,611.05 | 1,666.50 | 1,666.50 | 2.13% | 23,947 |
| Jul 23, 2026 | 1,670.05 | 1,670.05 | 1,625.95 | 1,631.70 | 1,631.70 | -2.31% | 3,621 |
| Jul 22, 2026 | 1,708.80 | 1,708.80 | 1,666.80 | 1,670.20 | 1,670.20 | -1.40% | 3,045 |
| Jul 21, 2026 | 1,721.55 | 1,725.85 | 1,690.00 | 1,694.00 | 1,694.00 | -1.60% | 4,655 |
| Jul 20, 2026 | 1,672.05 | 1,730.00 | 1,663.25 | 1,721.55 | 1,721.55 | 2.45% | 4,425 |
| Jul 17, 2026 | 1,729.95 | 1,730.00 | 1,666.00 | 1,680.45 | 1,680.45 | -2.15% | 5,178 |
| Jul 16, 2026 | 1,739.95 | 1,776.65 | 1,698.50 | 1,717.30 | 1,717.30 | 0.11% | 9,548 |
| Jul 15, 2026 | 1,678.20 | 1,733.00 | 1,665.00 | 1,715.35 | 1,715.35 | 3.10% | 4,924 |
| Jul 14, 2026 | 1,662.65 | 1,667.35 | 1,622.50 | 1,663.80 | 1,663.80 | 0.95% | 20,279 |
| Jul 13, 2026 | 1,652.95 | 1,664.95 | 1,641.60 | 1,648.20 | 1,648.20 | -1.06% | 1,879 |
| Jul 10, 2026 | 1,646.60 | 1,673.85 | 1,646.60 | 1,665.85 | 1,665.85 | 1.17% | 3,664 |
| Jul 9, 2026 | 1,627.90 | 1,685.00 | 1,623.45 | 1,646.60 | 1,646.60 | 1.83% | 6,658 |
| Jul 8, 2026 | 1,670.20 | 1,681.40 | 1,604.75 | 1,617.00 | 1,617.00 | -3.14% | 7,219 |
| Jul 7, 2026 | 1,712.85 | 1,712.85 | 1,666.55 | 1,669.35 | 1,669.35 | -1.01% | 1,640 |
| Jul 6, 2026 | 1,680.45 | 1,710.00 | 1,666.00 | 1,686.45 | 1,686.45 | 0.38% | 11,815 |
| Jul 3, 2026 | 1,736.30 | 1,775.00 | 1,668.00 | 1,680.05 | 1,680.05 | -3.32% | 84,621 |
| Jul 2, 2026 | 1,663.85 | 1,756.00 | 1,661.20 | 1,737.80 | 1,737.80 | 4.38% | 17,342 |
| Jul 1, 2026 | 1,686.00 | 1,709.30 | 1,658.80 | 1,664.95 | 1,664.95 | -1.34% | 9,016 |
| Jun 30, 2026 | 1,652.60 | 1,697.60 | 1,641.50 | 1,687.55 | 1,687.55 | 2.11% | 7,328 |
| Jun 29, 2026 | 1,644.00 | 1,675.00 | 1,627.55 | 1,652.60 | 1,652.60 | 0.14% | 10,458 |
| Jun 25, 2026 | 1,668.15 | 1,674.00 | 1,615.15 | 1,650.30 | 1,650.30 | -0.04% | 11,044 |
| Jun 24, 2026 | 1,662.95 | 1,670.00 | 1,617.10 | 1,650.95 | 1,650.95 | 0.12% | 8,044 |
| Jun 23, 2026 | 1,678.15 | 1,723.50 | 1,641.50 | 1,648.95 | 1,648.95 | -1.48% | 22,444 |
| Jun 22, 2026 | 1,588.15 | 1,690.00 | 1,559.50 | 1,673.75 | 1,673.75 | 7.12% | 10,661 |
| Jun 19, 2026 | 1,572.80 | 1,593.10 | 1,545.10 | 1,562.55 | 1,562.55 | -0.65% | 5,335 |
| Jun 18, 2026 | 1,535.55 | 1,577.50 | 1,526.25 | 1,572.70 | 1,572.70 | 2.25% | 15,693 |
| Jun 17, 2026 | 1,509.70 | 1,555.35 | 1,509.70 | 1,538.10 | 1,538.10 | 1.48% | 3,934 |
| Jun 16, 2026 | 1,526.10 | 1,530.70 | 1,499.95 | 1,515.60 | 1,515.60 | 0.21% | 6,858 |
| Jun 15, 2026 | 1,575.00 | 1,575.00 | 1,498.00 | 1,512.45 | 1,512.45 | -1.22% | 8,054 |
| Jun 12, 2026 | 1,485.55 | 1,536.00 | 1,461.65 | 1,531.15 | 1,531.15 | 3.53% | 17,452 |