Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 7,672.45
+44.85 (0.59%)
At close: Jan 1, 2026
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7,495.00 | 7,659.05 | 7,495.00 | 7,627.60 | 7,627.60 | 1.77% | 4,960 |
| Dec 30, 2025 | 7,450.90 | 7,593.15 | 7,450.90 | 7,494.75 | 7,494.75 | 0.02% | 7,171 |
| Dec 29, 2025 | 7,516.55 | 7,605.00 | 7,458.75 | 7,493.60 | 7,493.60 | -0.94% | 8,057 |
| Dec 26, 2025 | 7,600.20 | 7,670.15 | 7,540.00 | 7,564.60 | 7,564.60 | -0.84% | 5,485 |
| Dec 24, 2025 | 7,688.45 | 7,688.45 | 7,615.90 | 7,628.40 | 7,628.40 | -0.18% | 2,118 |
| Dec 23, 2025 | 7,592.55 | 7,675.00 | 7,583.00 | 7,642.00 | 7,642.00 | 0.55% | 2,999 |
| Dec 22, 2025 | 7,440.10 | 7,648.30 | 7,440.10 | 7,600.25 | 7,600.25 | 2.18% | 11,509 |
| Dec 19, 2025 | 7,195.65 | 7,456.90 | 7,133.45 | 7,438.30 | 7,438.30 | 4.80% | 66,323 |
| Dec 18, 2025 | 7,078.80 | 7,149.75 | 7,024.05 | 7,097.95 | 7,097.95 | 0.27% | 7,904 |
| Dec 17, 2025 | 7,368.40 | 7,368.40 | 7,031.80 | 7,078.80 | 7,078.80 | -3.99% | 200,534 |
| Dec 16, 2025 | 7,333.75 | 7,400.00 | 7,266.10 | 7,373.25 | 7,373.25 | 0.50% | 3,671 |
| Dec 15, 2025 | 7,269.95 | 7,350.00 | 7,223.90 | 7,336.35 | 7,336.35 | 0.84% | 3,104 |
| Dec 12, 2025 | 7,238.30 | 7,297.20 | 7,193.10 | 7,275.05 | 7,275.05 | 0.80% | 3,068 |
| Dec 11, 2025 | 7,132.95 | 7,300.00 | 7,132.95 | 7,217.30 | 7,217.30 | 1.14% | 5,153 |
| Dec 10, 2025 | 7,150.35 | 7,267.90 | 7,107.15 | 7,135.65 | 7,135.65 | -0.83% | 7,080 |
| Dec 9, 2025 | 7,000.05 | 7,210.65 | 6,930.40 | 7,195.30 | 7,195.30 | 2.44% | 6,296 |
| Dec 8, 2025 | 7,257.35 | 7,257.35 | 7,010.50 | 7,023.70 | 7,023.70 | -3.22% | 11,166 |
| Dec 5, 2025 | 7,347.55 | 7,347.55 | 7,172.00 | 7,257.35 | 7,257.35 | -1.31% | 12,928 |
| Dec 4, 2025 | 7,233.55 | 7,380.90 | 7,233.55 | 7,353.60 | 7,353.60 | 1.74% | 10,381 |
| Dec 3, 2025 | 7,342.10 | 7,360.65 | 7,208.80 | 7,228.10 | 7,228.10 | -1.61% | 84,438 |
| Dec 2, 2025 | 7,390.15 | 7,464.50 | 7,279.70 | 7,346.15 | 7,346.15 | -0.75% | 20,008 |
| Dec 1, 2025 | 7,625.95 | 7,625.95 | 7,387.25 | 7,401.60 | 7,401.60 | -0.87% | 4,260 |
| Nov 28, 2025 | 7,482.00 | 7,518.40 | 7,451.80 | 7,466.55 | 7,466.55 | -0.19% | 6,069 |
| Nov 27, 2025 | 7,574.95 | 7,574.95 | 7,429.10 | 7,480.40 | 7,480.40 | -0.75% | 5,208 |
| Nov 26, 2025 | 7,469.75 | 7,570.70 | 7,427.00 | 7,537.10 | 7,537.10 | 1.32% | 3,189 |
| Nov 25, 2025 | 7,337.35 | 7,519.95 | 7,337.35 | 7,438.65 | 7,438.65 | 0.18% | 2,938 |
| Nov 24, 2025 | 7,599.45 | 7,599.45 | 7,391.30 | 7,425.05 | 7,425.05 | -1.28% | 3,721 |
| Nov 21, 2025 | 7,614.60 | 7,640.95 | 7,506.00 | 7,520.95 | 7,520.95 | -1.59% | 3,680 |
| Nov 20, 2025 | 7,688.45 | 7,740.00 | 7,632.95 | 7,642.35 | 7,642.35 | -0.55% | 5,422 |
| Nov 19, 2025 | 7,640.95 | 7,701.40 | 7,638.40 | 7,685.00 | 7,685.00 | 0.29% | 4,229 |
| Nov 18, 2025 | 7,719.55 | 7,723.45 | 7,653.00 | 7,662.95 | 7,662.95 | -0.26% | 2,547 |
| Nov 17, 2025 | 7,628.15 | 7,714.15 | 7,578.30 | 7,682.65 | 7,682.65 | 0.71% | 5,318 |
| Nov 14, 2025 | 7,725.00 | 7,746.05 | 7,604.40 | 7,628.15 | 7,628.15 | -1.23% | 6,318 |
| Nov 13, 2025 | 7,709.90 | 7,815.25 | 7,642.35 | 7,723.15 | 7,723.15 | 0.68% | 12,315 |
| Nov 12, 2025 | 7,695.95 | 7,741.80 | 7,640.00 | 7,671.20 | 7,671.20 | 0.12% | 6,564 |
| Nov 11, 2025 | 7,608.15 | 7,692.55 | 7,585.30 | 7,661.65 | 7,661.65 | 0.73% | 2,241 |
| Nov 10, 2025 | 7,559.95 | 7,663.90 | 7,500.65 | 7,606.05 | 7,606.05 | 0.84% | 7,455 |
| Nov 7, 2025 | 7,579.50 | 7,588.90 | 7,453.65 | 7,543.05 | 7,543.05 | -0.61% | 5,292 |
| Nov 6, 2025 | 7,575.00 | 7,670.00 | 7,575.00 | 7,589.30 | 7,589.30 | 0.34% | 8,012 |
| Nov 4, 2025 | 7,616.50 | 7,666.05 | 7,549.50 | 7,563.75 | 7,563.75 | -0.80% | 5,535 |
| Nov 3, 2025 | 7,724.75 | 7,770.00 | 7,585.70 | 7,624.80 | 7,624.80 | -1.04% | 10,810 |
| Oct 31, 2025 | 7,850.65 | 7,899.50 | 7,688.75 | 7,704.95 | 7,704.95 | -1.82% | 10,268 |
| Oct 30, 2025 | 7,725.10 | 7,867.85 | 7,703.60 | 7,847.70 | 7,847.70 | 1.48% | 9,646 |
| Oct 29, 2025 | 7,510.45 | 7,756.00 | 7,510.45 | 7,733.10 | 7,733.10 | 3.06% | 5,364 |
| Oct 28, 2025 | 7,665.50 | 7,720.00 | 7,481.00 | 7,503.70 | 7,503.70 | -2.14% | 14,598 |
| Oct 27, 2025 | 7,500.65 | 7,699.00 | 7,500.00 | 7,667.95 | 7,667.95 | 1.97% | 14,808 |
| Oct 24, 2025 | 7,532.25 | 7,603.70 | 7,470.05 | 7,519.85 | 7,519.85 | 0.07% | 5,433 |
| Oct 23, 2025 | 7,610.60 | 7,689.65 | 7,500.00 | 7,514.75 | 7,514.75 | -1.24% | 9,644 |
| Oct 21, 2025 | 7,673.15 | 7,691.95 | 7,578.65 | 7,609.30 | 7,609.30 | -0.82% | 2,238 |
| Oct 20, 2025 | 7,475.25 | 7,703.50 | 7,475.25 | 7,672.00 | 7,672.00 | 3.22% | 18,487 |