Polo Queen Industrial and Fintech Limited (BOM:540717)
India · Delayed Price · Currency is INR 40.00
+1.18 (3.04%)
At close: Oct 21, 2025
BOM:540717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 40.50 | 40.50 | 39.60 | 39.73 | 39.73 | -1.97% | 8,960 |
| Oct 23, 2025 | 40.00 | 40.89 | 40.00 | 40.53 | 40.53 | 1.33% | 12,214 |
| Oct 21, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 3.04% | 4,550 |
| Oct 20, 2025 | 39.82 | 39.82 | 37.50 | 38.82 | 38.82 | -2.51% | 12,611 |
| Oct 17, 2025 | 39.15 | 40.87 | 39.15 | 39.82 | 39.82 | -0.25% | 11,663 |
| Oct 16, 2025 | 39.10 | 40.45 | 39.10 | 39.92 | 39.92 | -1.19% | 13,189 |
| Oct 15, 2025 | 41.70 | 41.70 | 40.07 | 40.40 | 40.40 | -0.88% | 21,777 |
| Oct 14, 2025 | 39.25 | 41.47 | 39.25 | 40.76 | 40.76 | 1.42% | 22,031 |
| Oct 13, 2025 | 41.98 | 41.98 | 39.20 | 40.19 | 40.19 | 3.53% | 25,903 |
| Oct 10, 2025 | 41.30 | 42.79 | 37.85 | 38.82 | 38.82 | -6.34% | 82,431 |
| Oct 9, 2025 | 42.39 | 42.39 | 41.14 | 41.45 | 41.45 | -0.84% | 10,034 |
| Oct 8, 2025 | 41.54 | 42.99 | 40.23 | 41.80 | 41.80 | 1.33% | 18,473 |
| Oct 7, 2025 | 41.92 | 41.93 | 41.13 | 41.25 | 41.25 | 0.17% | 7,876 |
| Oct 6, 2025 | 42.95 | 42.95 | 40.50 | 41.18 | 41.18 | -1.44% | 46,015 |
| Oct 3, 2025 | 42.69 | 46.40 | 41.16 | 41.78 | 41.78 | -0.17% | 57,560 |
| Oct 1, 2025 | 42.00 | 44.99 | 41.11 | 41.85 | 41.85 | -1.71% | 29,328 |
| Sep 30, 2025 | 46.10 | 46.89 | 36.30 | 42.58 | 42.58 | -5.80% | 127,142 |
| Sep 29, 2025 | 46.41 | 47.15 | 45.12 | 45.20 | 45.20 | -0.75% | 7,695 |
| Sep 26, 2025 | 47.65 | 47.65 | 45.00 | 45.54 | 45.54 | -0.83% | 5,514 |
| Sep 25, 2025 | 46.05 | 47.84 | 45.80 | 45.92 | 45.92 | -2.17% | 8,335 |
| Sep 24, 2025 | 46.03 | 47.44 | 45.19 | 46.94 | 46.94 | 1.98% | 11,027 |
| Sep 23, 2025 | 47.50 | 48.29 | 45.80 | 46.03 | 46.03 | -1.50% | 33,537 |
| Sep 22, 2025 | 48.32 | 50.00 | 46.55 | 46.73 | 46.73 | -5.10% | 75,819 |
| Sep 19, 2025 | 50.50 | 50.99 | 48.35 | 49.24 | 49.24 | -1.12% | 16,639 |
| Sep 18, 2025 | 50.12 | 51.48 | 49.63 | 49.80 | 49.80 | -0.08% | 20,942 |
| Sep 17, 2025 | 50.00 | 51.15 | 49.07 | 49.84 | 49.84 | 1.14% | 7,750 |
| Sep 16, 2025 | 49.90 | 50.50 | 49.00 | 49.28 | 49.28 | -0.94% | 10,521 |
| Sep 15, 2025 | 51.48 | 51.48 | 49.33 | 49.75 | 49.75 | -1.17% | 13,182 |
| Sep 12, 2025 | 51.48 | 51.48 | 48.51 | 50.34 | 50.34 | -1.20% | 28,167 |
| Sep 11, 2025 | 50.81 | 53.97 | 50.00 | 50.95 | 50.95 | -1.74% | 24,045 |
| Sep 10, 2025 | 52.19 | 53.24 | 51.51 | 51.85 | 51.85 | -0.17% | 19,471 |
| Sep 9, 2025 | 48.55 | 58.00 | 48.20 | 51.94 | 51.94 | 5.61% | 47,940 |
| Sep 8, 2025 | 50.15 | 50.15 | 48.33 | 49.18 | 49.18 | -0.08% | 12,018 |
| Sep 5, 2025 | 48.83 | 50.30 | 48.11 | 49.22 | 49.22 | -0.12% | 14,795 |
| Sep 4, 2025 | 50.50 | 50.50 | 48.26 | 49.28 | 49.28 | 0.84% | 11,191 |
| Sep 3, 2025 | 50.55 | 50.55 | 48.50 | 48.87 | 48.87 | -0.71% | 17,199 |
| Sep 2, 2025 | 49.00 | 51.01 | 48.05 | 49.22 | 49.22 | 0.80% | 24,536 |
| Sep 1, 2025 | 47.20 | 50.00 | 47.20 | 48.83 | 48.83 | 2.95% | 29,134 |
| Aug 29, 2025 | 47.01 | 50.99 | 47.01 | 47.43 | 47.43 | 0.38% | 33,167 |
| Aug 28, 2025 | 48.06 | 48.06 | 46.51 | 47.25 | 47.25 | -1.69% | 12,799 |
| Aug 26, 2025 | 48.75 | 49.99 | 46.35 | 48.06 | 48.06 | -6.84% | 60,784 |
| Aug 25, 2025 | 44.66 | 52.53 | 43.14 | 51.59 | 51.59 | 17.84% | 123,602 |
| Aug 22, 2025 | 44.95 | 44.95 | 43.01 | 43.78 | 43.78 | -0.11% | 11,685 |
| Aug 21, 2025 | 43.73 | 44.00 | 42.60 | 43.83 | 43.83 | 2.24% | 21,613 |
| Aug 20, 2025 | 43.64 | 43.64 | 42.05 | 42.87 | 42.87 | -0.30% | 14,850 |
| Aug 19, 2025 | 42.52 | 43.96 | 42.52 | 43.00 | 43.00 | 1.18% | 16,454 |
| Aug 18, 2025 | 43.60 | 43.60 | 41.60 | 42.50 | 42.50 | 1.38% | 20,911 |
| Aug 14, 2025 | 43.00 | 43.00 | 41.31 | 41.92 | 41.92 | 0.26% | 19,106 |
| Aug 13, 2025 | 41.22 | 43.69 | 40.99 | 41.81 | 41.81 | 1.38% | 30,023 |
| Aug 12, 2025 | 42.40 | 46.79 | 41.00 | 41.24 | 41.24 | -2.99% | 27,103 |