Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 7,443.80
+86.25 (1.17%)
At close: Sep 18, 2025
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 7,083.55 | 7,131.85 | 7,028.00 | 7,113.00 | 7,113.00 | 0.42% | 5,518 |
| Aug 18, 2025 | 7,010.10 | 7,185.00 | 7,010.10 | 7,083.50 | 7,083.50 | 1.70% | 8,015 |
| Aug 14, 2025 | 6,999.95 | 6,999.95 | 6,909.55 | 6,965.20 | 6,965.20 | 0.03% | 2,725 |
| Aug 13, 2025 | 6,820.60 | 6,977.95 | 6,820.60 | 6,963.40 | 6,963.40 | 2.35% | 18,111 |
| Aug 12, 2025 | 6,753.90 | 6,824.25 | 6,622.00 | 6,803.60 | 6,803.60 | 0.74% | 10,816 |
| Aug 11, 2025 | 6,743.35 | 6,809.90 | 6,671.40 | 6,753.85 | 6,753.85 | 0.16% | 9,240 |
| Aug 8, 2025 | 6,859.95 | 6,900.00 | 6,719.65 | 6,743.20 | 6,743.20 | -1.87% | 6,060 |
| Aug 7, 2025 | 6,822.90 | 6,896.00 | 6,744.80 | 6,872.00 | 6,872.00 | 0.72% | 6,672 |
| Aug 6, 2025 | 6,900.20 | 6,927.50 | 6,680.00 | 6,823.10 | 6,823.10 | -1.48% | 19,148 |
| Aug 5, 2025 | 6,919.75 | 6,950.00 | 6,883.00 | 6,925.95 | 6,925.95 | 0.03% | 10,468 |
| Aug 4, 2025 | 6,666.15 | 6,936.00 | 6,666.15 | 6,923.75 | 6,923.75 | 3.36% | 16,446 |
| Aug 1, 2025 | 6,771.75 | 6,857.85 | 6,676.35 | 6,698.90 | 6,698.90 | -1.78% | 7,168 |
| Jul 31, 2025 | 6,712.20 | 6,880.70 | 6,712.20 | 6,820.40 | 6,820.40 | -1.57% | 24,436 |
| Jul 30, 2025 | 6,980.00 | 6,983.70 | 6,868.05 | 6,928.95 | 6,928.95 | -0.49% | 11,241 |
| Jul 29, 2025 | 6,836.95 | 6,975.00 | 6,793.10 | 6,963.05 | 6,963.05 | 1.83% | 14,302 |
| Jul 28, 2025 | 6,728.60 | 6,850.00 | 6,728.60 | 6,837.85 | 6,837.85 | 1.51% | 16,231 |
| Jul 25, 2025 | 6,883.10 | 6,883.10 | 6,713.55 | 6,735.85 | 6,735.85 | -1.48% | 5,451 |
| Jul 24, 2025 | 6,884.00 | 6,932.15 | 6,804.25 | 6,837.30 | 6,837.30 | -0.67% | 5,830 |
| Jul 23, 2025 | 7,043.35 | 7,043.35 | 6,851.00 | 6,883.65 | 6,883.65 | -1.14% | 11,864 |
| Jul 22, 2025 | 7,045.00 | 7,072.55 | 6,945.20 | 6,962.75 | 6,962.75 | -1.10% | 8,397 |
| Jul 21, 2025 | 6,960.00 | 7,060.00 | 6,822.70 | 7,040.05 | 7,040.05 | 1.52% | 30,696 |
| Jul 18, 2025 | 6,998.00 | 7,080.00 | 6,900.50 | 6,934.40 | 6,934.40 | 0.72% | 42,314 |
| Jul 17, 2025 | 6,999.80 | 6,999.80 | 6,809.90 | 6,884.70 | 6,884.70 | -0.87% | 26,452 |
| Jul 16, 2025 | 6,888.35 | 7,010.00 | 6,888.35 | 6,944.85 | 6,944.85 | -0.02% | 13,235 |
| Jul 15, 2025 | 6,797.55 | 6,954.00 | 6,797.55 | 6,946.35 | 6,946.35 | 2.19% | 24,117 |
| Jul 14, 2025 | 6,850.00 | 6,878.75 | 6,721.90 | 6,797.55 | 6,797.55 | 1.27% | 14,144 |
| Jul 11, 2025 | 6,758.60 | 6,779.95 | 6,645.40 | 6,712.05 | 6,712.05 | -0.88% | 4,327 |
| Jul 10, 2025 | 6,711.00 | 6,803.50 | 6,695.10 | 6,771.30 | 6,771.30 | 0.86% | 5,864 |
| Jul 9, 2025 | 6,705.20 | 6,790.95 | 6,670.05 | 6,713.45 | 6,713.45 | -0.60% | 5,587 |