Polo Queen Industrial and Fintech Limited (BOM:540717)
India · Delayed Price · Currency is INR 6.98
-0.16 (-2.24%)
At close: Oct 22, 2026
BOM:540717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.36 | 7.36 | 6.81 | 6.98 | 6.98 | -2.24% | 57,518 |
| Oct 21, 2026 | 7.40 | 7.40 | 6.83 | 7.14 | 7.14 | 1.13% | 45,528 |
| Oct 19, 2026 | 7.49 | 7.57 | 6.93 | 7.06 | 7.06 | -3.16% | 80,123 |
| Oct 16, 2026 | 7.02 | 7.47 | 7.02 | 7.29 | 7.29 | 1.25% | 31,434 |
| Oct 15, 2026 | 7.33 | 7.33 | 6.92 | 7.20 | 7.20 | 0.70% | 27,888 |
| Oct 14, 2026 | 7.28 | 7.28 | 7.00 | 7.15 | 7.15 | 1.27% | 42,157 |
| Oct 13, 2026 | 7.26 | 7.26 | 6.99 | 7.06 | 7.06 | -0.28% | 39,718 |
| Oct 12, 2026 | 7.60 | 7.60 | 7.01 | 7.08 | 7.08 | -3.93% | 112,179 |
| Oct 9, 2026 | 7.38 | 7.50 | 7.26 | 7.37 | 7.37 | 1.52% | 73,968 |
| Oct 8, 2026 | 7.65 | 7.65 | 7.20 | 7.26 | 7.26 | -3.46% | 68,576 |
| Oct 7, 2026 | 7.80 | 7.80 | 7.49 | 7.52 | 7.52 | -2.34% | 80,757 |
| Oct 6, 2026 | 7.99 | 7.99 | 7.50 | 7.70 | 7.70 | -1.79% | 76,449 |
| Oct 5, 2026 | 7.80 | 8.14 | 7.72 | 7.84 | 7.84 | 0.38% | 30,375 |
| Oct 1, 2026 | 8.15 | 8.15 | 7.70 | 7.81 | 7.81 | -1.14% | 51,147 |
| Sep 30, 2026 | 7.67 | 8.10 | 7.56 | 7.90 | 7.90 | 0.64% | 91,119 |
| Sep 29, 2026 | 8.14 | 8.14 | 7.80 | 7.85 | 7.85 | -2.12% | 68,967 |
| Sep 28, 2026 | 8.14 | 8.23 | 7.70 | 8.02 | 8.02 | -0.62% | 101,823 |
| Sep 25, 2026 | 8.27 | 8.27 | 7.71 | 8.07 | 8.07 | -0.49% | 70,459 |
| Sep 24, 2026 | 8.35 | 8.35 | 8.00 | 8.11 | 8.11 | 0.87% | 57,732 |
| Sep 23, 2026 | 8.17 | 8.30 | 7.68 | 8.04 | 8.04 | -0.37% | 79,479 |
| Sep 22, 2026 | 8.79 | 8.79 | 7.99 | 8.07 | 8.07 | -4.04% | 163,280 |
| Sep 21, 2026 | 8.68 | 8.89 | 8.05 | 8.41 | 8.41 | -0.71% | 144,718 |
| Sep 18, 2026 | 9.29 | 9.29 | 8.46 | 8.47 | 8.47 | -4.83% | 127,810 |
| Sep 17, 2026 | 8.87 | 9.20 | 8.61 | 8.90 | 8.90 | 1.02% | 40,436 |
| Sep 16, 2026 | 8.33 | 8.90 | 8.33 | 8.81 | 8.81 | 1.61% | 33,168 |
| Sep 15, 2026 | 8.91 | 8.98 | 8.45 | 8.67 | 8.67 | -2.47% | 49,865 |
| Sep 11, 2026 | 9.03 | 9.48 | 8.80 | 8.89 | 8.89 | -1.55% | 74,548 |
| Sep 10, 2026 | 9.25 | 9.25 | 8.67 | 9.03 | 9.03 | -0.77% | 75,320 |
| Sep 9, 2026 | 9.28 | 9.30 | 9.01 | 9.10 | 9.10 | - | 53,824 |
| Sep 8, 2026 | 9.20 | 9.50 | 8.91 | 9.10 | 9.10 | 0.11% | 84,427 |
| Sep 7, 2026 | 9.00 | 9.09 | 8.90 | 9.09 | 9.09 | 4.97% | 111,029 |
| Sep 4, 2026 | 8.42 | 8.77 | 8.00 | 8.66 | 8.66 | 3.59% | 118,729 |
| Sep 3, 2026 | 9.10 | 9.10 | 8.36 | 8.36 | 8.36 | -4.89% | 129,981 |
| Sep 2, 2026 | 9.35 | 9.35 | 8.61 | 8.79 | 8.79 | -2.22% | 42,396 |
| Sep 1, 2026 | 9.50 | 9.50 | 8.98 | 8.99 | 8.99 | -4.87% | 85,914 |
| Aug 31, 2026 | 9.96 | 10.19 | 9.43 | 9.45 | 9.45 | -4.74% | 76,550 |
| Aug 28, 2026 | 9.76 | 10.35 | 9.76 | 9.92 | 9.92 | -1.20% | 71,675 |
| Aug 27, 2026 | 10.40 | 10.40 | 9.77 | 10.04 | 10.04 | 0.10% | 83,865 |
| Aug 26, 2026 | 10.25 | 10.67 | 10.03 | 10.03 | 10.03 | -4.93% | 50,331 |
| Aug 25, 2026 | 11.38 | 11.38 | 10.48 | 10.55 | 10.55 | -4.35% | 55,456 |
| Aug 24, 2026 | 12.08 | 12.08 | 11.02 | 11.03 | 11.03 | -4.83% | 62,201 |
| Aug 21, 2026 | 11.94 | 12.35 | 11.50 | 11.59 | 11.59 | -2.93% | 53,890 |
| Aug 20, 2026 | 12.32 | 12.83 | 11.86 | 11.94 | 11.94 | -4.33% | 54,870 |
| Aug 19, 2026 | 12.55 | 13.00 | 12.20 | 12.48 | 12.48 | -0.56% | 32,253 |
| Aug 18, 2026 | 12.99 | 12.99 | 12.22 | 12.55 | 12.55 | 0.64% | 59,782 |
| Aug 17, 2026 | 12.55 | 12.66 | 11.71 | 12.47 | 12.47 | 3.40% | 134,555 |
| Aug 14, 2026 | 12.38 | 12.61 | 11.77 | 12.06 | 12.06 | -1.23% | 22,981 |
| Aug 13, 2026 | 12.00 | 12.58 | 11.57 | 12.21 | 12.21 | 1.16% | 66,519 |
| Aug 12, 2026 | 12.30 | 12.79 | 12.00 | 12.07 | 12.07 | -2.03% | 78,013 |
| Aug 11, 2026 | 12.36 | 12.36 | 11.20 | 12.32 | 12.32 | 4.58% | 111,791 |