Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 7,257.35
-96.25 (-1.31%)
At close: Dec 5, 2025
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |