Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 7,704.95
-142.75 (-1.82%)
At close: Oct 31, 2025
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 7,648.40 | 7,648.40 | 7,250.00 | 7,432.65 | 7,432.65 | -1.93% | 28,577 |
| Oct 16, 2025 | 7,794.70 | 7,794.70 | 7,473.05 | 7,579.30 | 7,579.30 | -1.03% | 6,694 |
| Oct 15, 2025 | 7,614.40 | 7,725.00 | 7,612.75 | 7,657.80 | 7,657.80 | 0.57% | 6,530 |
| Oct 14, 2025 | 7,758.70 | 7,758.70 | 7,568.10 | 7,614.40 | 7,614.40 | -0.89% | 3,342 |
| Oct 13, 2025 | 7,724.20 | 7,746.45 | 7,613.95 | 7,683.15 | 7,683.15 | -0.57% | 4,957 |
| Oct 10, 2025 | 7,629.95 | 7,788.00 | 7,629.95 | 7,726.90 | 7,726.90 | 1.28% | 9,437 |
| Oct 9, 2025 | 7,586.00 | 7,642.40 | 7,546.45 | 7,629.00 | 7,629.00 | 0.56% | 3,911 |
| Oct 8, 2025 | 7,600.00 | 7,670.00 | 7,524.20 | 7,586.50 | 7,586.50 | -0.04% | 5,446 |
| Oct 7, 2025 | 7,653.40 | 7,653.40 | 7,552.50 | 7,589.90 | 7,589.90 | -0.29% | 5,307 |
| Oct 6, 2025 | 7,395.75 | 7,640.00 | 7,395.75 | 7,612.00 | 7,612.00 | 2.92% | 13,147 |
| Oct 3, 2025 | 7,353.60 | 7,409.90 | 7,311.15 | 7,395.80 | 7,395.80 | 0.58% | 4,627 |
| Oct 1, 2025 | 7,320.00 | 7,366.00 | 7,276.20 | 7,353.10 | 7,353.10 | 0.90% | 6,660 |
| Sep 30, 2025 | 7,449.95 | 7,449.95 | 7,205.40 | 7,287.45 | 7,287.45 | 0.21% | 3,622 |
| Sep 29, 2025 | 7,260.65 | 7,369.15 | 7,259.40 | 7,272.05 | 7,272.05 | -0.56% | 6,712 |
| Sep 26, 2025 | 7,380.40 | 7,507.00 | 7,275.20 | 7,313.30 | 7,313.30 | -1.25% | 8,021 |
| Sep 25, 2025 | 7,565.00 | 7,599.00 | 7,378.95 | 7,405.55 | 7,405.55 | -1.69% | 28,796 |
| Sep 24, 2025 | 7,598.95 | 7,607.60 | 7,508.50 | 7,533.20 | 7,533.20 | -1.38% | 8,064 |
| Sep 23, 2025 | 7,659.90 | 7,676.85 | 7,562.00 | 7,638.40 | 7,638.40 | -0.28% | 10,497 |
| Sep 22, 2025 | 7,647.80 | 7,711.30 | 7,501.00 | 7,659.90 | 7,659.90 | 1.48% | 11,163 |
| Sep 19, 2025 | 7,440.45 | 7,569.35 | 7,440.40 | 7,548.00 | 7,548.00 | 1.40% | 16,717 |
| Sep 18, 2025 | 7,360.00 | 7,450.00 | 7,350.00 | 7,443.80 | 7,443.80 | 1.17% | 4,746 |
| Sep 17, 2025 | 7,469.45 | 7,469.45 | 7,306.00 | 7,357.55 | 7,357.55 | -0.54% | 12,215 |
| Sep 16, 2025 | 7,250.00 | 7,404.25 | 7,236.05 | 7,397.45 | 7,397.45 | 2.06% | 10,242 |
| Sep 15, 2025 | 7,269.35 | 7,279.15 | 7,131.00 | 7,248.00 | 7,248.00 | -0.05% | 3,912 |
| Sep 12, 2025 | 7,269.85 | 7,303.90 | 7,238.90 | 7,251.80 | 7,251.80 | 0.44% | 4,697 |
| Sep 11, 2025 | 7,268.95 | 7,284.60 | 7,150.00 | 7,219.80 | 7,219.80 | 0.14% | 6,026 |
| Sep 10, 2025 | 7,293.80 | 7,293.80 | 7,192.80 | 7,209.65 | 7,209.65 | 0.18% | 5,226 |
| Sep 9, 2025 | 7,331.40 | 7,342.95 | 7,175.00 | 7,196.40 | 7,196.40 | -1.84% | 8,315 |
| Sep 8, 2025 | 7,249.95 | 7,378.20 | 7,235.05 | 7,331.20 | 7,331.20 | 1.42% | 13,585 |
| Sep 5, 2025 | 7,257.25 | 7,315.00 | 7,218.45 | 7,228.90 | 7,228.90 | -0.39% | 7,133 |
| Sep 4, 2025 | 7,289.95 | 7,324.15 | 7,240.00 | 7,257.25 | 7,257.25 | 0.34% | 57,750 |
| Sep 3, 2025 | 7,150.05 | 7,244.00 | 7,150.05 | 7,232.95 | 7,232.95 | 0.75% | 11,282 |
| Sep 2, 2025 | 7,150.00 | 7,199.00 | 7,116.40 | 7,179.35 | 7,179.35 | 0.47% | 8,731 |
| Sep 1, 2025 | 7,101.85 | 7,159.95 | 7,066.60 | 7,145.55 | 7,145.55 | 0.85% | 6,426 |
| Aug 29, 2025 | 7,159.80 | 7,180.05 | 7,068.40 | 7,085.10 | 7,085.10 | -0.28% | 7,187 |
| Aug 28, 2025 | 7,075.05 | 7,174.65 | 6,987.00 | 7,105.30 | 7,105.30 | 0.59% | 8,681 |
| Aug 26, 2025 | 7,071.85 | 7,095.00 | 6,986.15 | 7,063.45 | 7,063.45 | -0.05% | 7,038 |
| Aug 25, 2025 | 7,117.25 | 7,152.25 | 7,053.20 | 7,066.90 | 7,066.90 | -0.51% | 8,685 |
| Aug 22, 2025 | 7,153.95 | 7,164.45 | 7,080.00 | 7,103.10 | 7,103.10 | 0.25% | 8,781 |
| Aug 21, 2025 | 7,160.00 | 7,179.05 | 7,068.05 | 7,085.65 | 7,085.65 | -0.96% | 4,466 |
| Aug 20, 2025 | 7,143.75 | 7,205.00 | 7,129.00 | 7,154.30 | 7,154.30 | 0.58% | 5,954 |