Poly Medicure Limited (BOM:531768)
India · Delayed Price · Currency is INR 1,615.05
-17.20 (-1.05%)
At close: Oct 7, 2026
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,810.00 | 1,810.60 | 1,765.40 | 1,788.25 | 1,784.59 | -1.43% | 10,874 |
| Aug 13, 2026 | 1,854.10 | 1,864.55 | 1,809.20 | 1,814.25 | 1,810.54 | -2.93% | 7,834 |
| Aug 12, 2026 | 1,875.95 | 1,911.95 | 1,848.00 | 1,868.95 | 1,865.13 | 0.13% | 23,004 |
| Aug 11, 2026 | 1,776.50 | 1,898.95 | 1,776.50 | 1,866.55 | 1,862.73 | 5.29% | 80,064 |
| Aug 10, 2026 | 1,696.95 | 1,817.15 | 1,685.00 | 1,772.85 | 1,769.23 | 4.76% | 87,128 |
| Aug 7, 2026 | 1,725.00 | 1,744.65 | 1,661.85 | 1,692.25 | 1,688.79 | -0.97% | 6,367 |
| Aug 6, 2026 | 1,732.55 | 1,732.55 | 1,701.05 | 1,708.85 | 1,705.36 | 0.13% | 1,950 |
| Aug 5, 2026 | 1,749.15 | 1,749.15 | 1,705.20 | 1,706.65 | 1,703.16 | -0.98% | 843 |
| Aug 4, 2026 | 1,741.05 | 1,741.05 | 1,715.20 | 1,723.50 | 1,719.98 | -0.03% | 1,668 |
| Aug 3, 2026 | 1,719.65 | 1,749.75 | 1,700.20 | 1,724.05 | 1,720.53 | 1.23% | 15,918 |
| Jul 31, 2026 | 1,669.45 | 1,722.45 | 1,660.15 | 1,703.10 | 1,699.62 | 1.96% | 9,876 |
| Jul 30, 2026 | 1,676.00 | 1,682.95 | 1,663.30 | 1,670.30 | 1,666.89 | -0.33% | 1,710 |
| Jul 29, 2026 | 1,654.10 | 1,690.00 | 1,654.10 | 1,675.90 | 1,672.47 | 1.66% | 2,491 |
| Jul 28, 2026 | 1,680.20 | 1,680.25 | 1,640.00 | 1,648.60 | 1,645.23 | -1.85% | 1,111 |