Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 10,079
+176 (1.78%)
At close: Jun 19, 2026
BOM:542652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9,920.35 | 10,120.60 | 9,832.00 | 10,079.40 | 10,079.40 | 1.78% | 18,097 |
| Jun 18, 2026 | 9,950.05 | 10,010.00 | 9,910.00 | 9,950.25 | 9,903.25 | 0.23% | 14,318 |
| Jun 17, 2026 | 9,622.00 | 9,993.60 | 9,612.05 | 9,927.85 | 9,880.96 | 3.53% | 17,372 |
| Jun 16, 2026 | 9,571.45 | 9,664.00 | 9,480.00 | 9,589.45 | 9,544.15 | 0.34% | 10,709 |
| Jun 15, 2026 | 9,733.90 | 9,733.90 | 9,540.00 | 9,557.20 | 9,512.06 | 0.05% | 11,803 |
| Jun 12, 2026 | 9,490.00 | 9,575.00 | 9,385.00 | 9,552.65 | 9,507.53 | 1.95% | 8,297 |
| Jun 11, 2026 | 9,495.00 | 9,525.00 | 9,351.95 | 9,369.90 | 9,325.64 | -1.61% | 15,085 |
| Jun 10, 2026 | 9,618.05 | 9,680.00 | 9,477.25 | 9,523.50 | 9,478.52 | -0.98% | 11,096 |
| Jun 9, 2026 | 9,500.00 | 9,695.00 | 9,428.25 | 9,618.05 | 9,572.62 | 1.12% | 12,482 |
| Jun 8, 2026 | 9,669.25 | 9,696.90 | 9,435.50 | 9,511.20 | 9,466.27 | -1.91% | 8,926 |
| Jun 5, 2026 | 9,729.75 | 9,830.00 | 9,647.60 | 9,696.35 | 9,650.55 | -0.23% | 15,266 |
| Jun 4, 2026 | 9,627.60 | 9,774.55 | 9,547.20 | 9,718.55 | 9,672.64 | 1.57% | 9,161 |
| Jun 3, 2026 | 9,466.20 | 9,635.00 | 9,466.20 | 9,568.30 | 9,523.10 | 0.38% | 12,523 |
| Jun 2, 2026 | 9,523.10 | 9,555.15 | 9,321.45 | 9,532.35 | 9,487.32 | 0.55% | 7,387 |
| Jun 1, 2026 | 9,480.35 | 9,600.00 | 9,381.00 | 9,480.10 | 9,435.32 | -0.07% | 16,619 |
| May 29, 2026 | 9,741.35 | 9,741.70 | 9,430.00 | 9,486.90 | 9,442.09 | -1.77% | 8,292 |
| May 27, 2026 | 9,623.95 | 9,695.00 | 9,561.35 | 9,658.00 | 9,612.38 | 0.48% | 10,848 |
| May 26, 2026 | 9,381.00 | 9,657.05 | 9,358.45 | 9,612.10 | 9,566.70 | 2.29% | 16,718 |
| May 25, 2026 | 9,321.00 | 9,425.00 | 9,296.45 | 9,397.05 | 9,352.66 | 1.47% | 8,629 |
| May 22, 2026 | 9,205.20 | 9,314.90 | 9,195.00 | 9,260.50 | 9,216.76 | 0.73% | 13,813 |
| May 21, 2026 | 9,299.85 | 9,308.25 | 9,172.95 | 9,193.80 | 9,150.37 | -0.06% | 13,447 |
| May 20, 2026 | 9,153.10 | 9,239.25 | 9,016.40 | 9,198.95 | 9,155.50 | 0.41% | 6,144 |
| May 19, 2026 | 9,160.15 | 9,292.00 | 9,092.40 | 9,161.35 | 9,118.08 | 0.12% | 13,213 |
| May 18, 2026 | 9,015.50 | 9,171.00 | 8,942.00 | 9,150.05 | 9,106.83 | -0.04% | 19,565 |
| May 15, 2026 | 9,299.75 | 9,299.75 | 9,102.45 | 9,153.40 | 9,110.16 | -0.68% | 10,045 |
| May 14, 2026 | 8,976.35 | 9,240.00 | 8,936.65 | 9,216.25 | 9,172.72 | 3.71% | 16,476 |
| May 13, 2026 | 8,951.90 | 9,074.45 | 8,862.20 | 8,886.75 | 8,844.77 | -1.52% | 33,758 |
| May 12, 2026 | 9,099.00 | 9,264.10 | 8,996.55 | 9,023.85 | 8,981.23 | -0.44% | 17,647 |
| May 11, 2026 | 9,025.00 | 9,133.50 | 8,968.75 | 9,064.10 | 9,021.29 | -0.16% | 9,903 |
| May 8, 2026 | 9,013.15 | 9,158.90 | 8,963.05 | 9,079.05 | 9,036.17 | 0.84% | 37,244 |
| May 7, 2026 | 8,466.25 | 9,040.00 | 8,451.00 | 9,003.05 | 8,960.52 | 6.95% | 157,990 |
| May 6, 2026 | 8,380.15 | 8,528.00 | 8,359.30 | 8,417.75 | 8,377.99 | 0.94% | 37,192 |
| May 5, 2026 | 8,339.00 | 8,375.00 | 8,164.65 | 8,339.25 | 8,299.86 | -0.06% | 15,871 |
| May 4, 2026 | 8,111.00 | 8,362.50 | 8,063.55 | 8,344.15 | 8,304.74 | 2.88% | 26,583 |
| Apr 30, 2026 | 8,144.00 | 8,160.00 | 7,967.85 | 8,110.90 | 8,072.59 | -0.41% | 7,974 |
| Apr 29, 2026 | 8,280.20 | 8,339.95 | 8,120.00 | 8,144.45 | 8,105.98 | -1.39% | 18,380 |
| Apr 28, 2026 | 8,030.00 | 8,280.00 | 8,030.00 | 8,259.00 | 8,219.99 | 2.35% | 22,726 |
| Apr 27, 2026 | 8,088.00 | 8,147.95 | 8,020.00 | 8,069.10 | 8,030.99 | 0.35% | 16,675 |
| Apr 24, 2026 | 7,966.10 | 8,088.00 | 7,900.00 | 8,041.30 | 8,003.32 | 1.03% | 21,616 |
| Apr 23, 2026 | 7,999.95 | 8,127.90 | 7,947.35 | 7,959.10 | 7,921.51 | -0.98% | 11,240 |
| Apr 22, 2026 | 7,989.95 | 8,101.00 | 7,896.25 | 8,037.70 | 7,999.73 | 1.09% | 21,427 |
| Apr 21, 2026 | 8,234.95 | 8,306.05 | 7,926.60 | 7,951.40 | 7,913.84 | -2.97% | 17,489 |
| Apr 20, 2026 | 8,142.10 | 8,285.00 | 8,043.10 | 8,194.50 | 8,155.79 | 0.12% | 17,137 |
| Apr 17, 2026 | 7,969.85 | 8,225.00 | 7,905.85 | 8,184.95 | 8,146.29 | 3.60% | 25,029 |
| Apr 16, 2026 | 7,970.65 | 7,970.65 | 7,775.00 | 7,900.45 | 7,863.13 | 1.44% | 13,823 |
| Apr 15, 2026 | 7,697.80 | 7,850.00 | 7,690.00 | 7,788.55 | 7,751.76 | 3.20% | 15,568 |
| Apr 13, 2026 | 7,500.05 | 7,600.95 | 7,438.50 | 7,546.95 | 7,511.30 | -2.30% | 17,404 |
| Apr 10, 2026 | 7,647.80 | 7,800.00 | 7,638.00 | 7,724.75 | 7,688.26 | 1.57% | 18,916 |
| Apr 9, 2026 | 7,575.30 | 7,658.90 | 7,518.15 | 7,605.20 | 7,569.28 | 0.05% | 21,028 |
| Apr 8, 2026 | 7,485.85 | 7,643.95 | 7,447.00 | 7,601.15 | 7,565.25 | 5.13% | 44,502 |