Polo Queen Industrial and Fintech Limited (BOM:540717)
India · Delayed Price · Currency is INR 22.71
+0.25 (1.11%)
At close: May 8, 2026
BOM:540717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.80 | 24.10 | 22.36 | 22.71 | 22.71 | 1.11% | 57,219 |
| May 7, 2026 | 22.22 | 22.99 | 22.22 | 22.46 | 22.46 | -0.88% | 20,655 |
| May 6, 2026 | 23.70 | 23.70 | 22.36 | 22.66 | 22.66 | 0.09% | 12,103 |
| May 5, 2026 | 23.80 | 23.80 | 22.12 | 22.64 | 22.64 | 0.71% | 26,352 |
| May 4, 2026 | 24.00 | 24.00 | 22.11 | 22.48 | 22.48 | 1.35% | 23,267 |
| Apr 30, 2026 | 23.10 | 23.10 | 22.10 | 22.18 | 22.18 | -4.19% | 33,613 |
| Apr 29, 2026 | 23.19 | 23.65 | 22.70 | 23.15 | 23.15 | 0.35% | 29,002 |
| Apr 28, 2026 | 23.64 | 23.64 | 22.60 | 23.07 | 23.07 | -0.47% | 22,502 |
| Apr 27, 2026 | 23.57 | 23.57 | 22.90 | 23.18 | 23.18 | -1.65% | 51,382 |
| Apr 24, 2026 | 24.98 | 24.98 | 22.65 | 23.57 | 23.57 | -2.48% | 73,688 |
| Apr 23, 2026 | 25.09 | 25.09 | 23.50 | 24.17 | 24.17 | -1.91% | 45,561 |
| Apr 22, 2026 | 25.50 | 25.50 | 23.20 | 24.64 | 24.64 | 0.12% | 100,295 |
| Apr 21, 2026 | 21.45 | 25.75 | 21.45 | 24.61 | 24.61 | 1.11% | 47,717 |
| Apr 20, 2026 | 26.00 | 26.00 | 24.00 | 24.34 | 24.34 | 0.66% | 73,478 |
| Apr 17, 2026 | 24.90 | 25.00 | 23.31 | 24.18 | 24.18 | 6.52% | 84,637 |
| Apr 16, 2026 | 22.60 | 23.00 | 21.63 | 22.70 | 22.70 | 2.44% | 41,285 |
| Apr 15, 2026 | 22.00 | 22.45 | 21.60 | 22.16 | 22.16 | 2.59% | 66,624 |
| Apr 13, 2026 | 22.21 | 22.21 | 20.21 | 21.60 | 21.60 | -2.75% | 90,767 |
| Apr 10, 2026 | 21.80 | 22.70 | 21.26 | 22.21 | 22.21 | 6.78% | 85,940 |
| Apr 9, 2026 | 22.60 | 23.64 | 20.49 | 20.80 | 20.80 | 5.58% | 340,682 |
| Apr 8, 2026 | 18.00 | 21.00 | 18.00 | 19.70 | 19.70 | 10.80% | 94,111 |
| Apr 7, 2026 | 18.70 | 18.70 | 16.40 | 17.78 | 17.78 | 7.63% | 42,310 |
| Apr 6, 2026 | 16.26 | 17.10 | 15.80 | 16.52 | 16.52 | 3.64% | 39,569 |
| Apr 2, 2026 | 15.49 | 16.46 | 14.17 | 15.94 | 15.94 | 2.91% | 15,922 |
| Apr 1, 2026 | 16.24 | 16.24 | 14.06 | 15.49 | 15.49 | 5.66% | 23,446 |
| Mar 30, 2026 | 17.50 | 17.50 | 14.11 | 14.66 | 14.66 | -5.30% | 29,025 |
| Mar 27, 2026 | 16.27 | 16.27 | 15.16 | 15.48 | 15.48 | -2.95% | 10,736 |
| Mar 25, 2026 | 15.90 | 16.50 | 15.90 | 15.95 | 15.95 | 2.05% | 21,596 |
| Mar 24, 2026 | 16.88 | 16.88 | 15.40 | 15.63 | 15.63 | 0.84% | 20,162 |
| Mar 23, 2026 | 16.22 | 16.99 | 15.23 | 15.50 | 15.50 | -2.94% | 30,863 |
| Mar 20, 2026 | 17.74 | 17.74 | 15.22 | 15.97 | 15.97 | -3.68% | 67,624 |
| Mar 19, 2026 | 17.79 | 17.79 | 16.33 | 16.58 | 16.58 | -2.07% | 11,249 |
| Mar 18, 2026 | 16.70 | 18.15 | 16.17 | 16.93 | 16.93 | -1.57% | 38,543 |
| Mar 17, 2026 | 18.39 | 18.39 | 16.57 | 17.20 | 17.20 | -0.64% | 10,692 |
| Mar 16, 2026 | 19.00 | 19.00 | 17.11 | 17.31 | 17.31 | -0.23% | 28,066 |
| Mar 13, 2026 | 16.93 | 18.30 | 16.90 | 17.35 | 17.35 | 2.36% | 25,055 |
| Mar 12, 2026 | 17.66 | 18.09 | 16.26 | 16.95 | 16.95 | -5.94% | 104,877 |
| Mar 11, 2026 | 18.00 | 19.00 | 18.00 | 18.02 | 18.02 | -1.26% | 43,408 |
| Mar 10, 2026 | 19.99 | 19.99 | 18.00 | 18.25 | 18.25 | 2.01% | 12,893 |
| Mar 9, 2026 | 19.39 | 19.39 | 17.50 | 17.89 | 17.89 | -5.79% | 22,060 |
| Mar 6, 2026 | 18.03 | 19.45 | 18.02 | 18.99 | 18.99 | 5.32% | 23,025 |
| Mar 5, 2026 | 17.00 | 18.49 | 17.00 | 18.03 | 18.03 | 6.06% | 31,884 |
| Mar 4, 2026 | 16.70 | 17.95 | 16.70 | 17.00 | 17.00 | -5.97% | 29,611 |
| Mar 2, 2026 | 19.92 | 19.92 | 18.00 | 18.08 | 18.08 | -10.18% | 35,405 |
| Feb 27, 2026 | 19.55 | 21.00 | 19.55 | 20.13 | 20.13 | 1.82% | 27,700 |
| Feb 26, 2026 | 20.71 | 22.00 | 19.70 | 19.77 | 19.77 | -4.12% | 23,354 |
| Feb 25, 2026 | 20.73 | 21.90 | 20.22 | 20.62 | 20.62 | -3.01% | 14,161 |
| Feb 24, 2026 | 22.90 | 22.90 | 20.80 | 21.26 | 21.26 | -5.38% | 17,171 |
| Feb 23, 2026 | 23.21 | 23.93 | 22.12 | 22.47 | 22.47 | -2.98% | 10,718 |
| Feb 20, 2026 | 22.85 | 23.77 | 22.61 | 23.16 | 23.16 | 0.56% | 35,207 |