Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 9,480.10
-6.80 (-0.07%)
At close: Jun 1, 2026
BOM:542652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,741.35 | 9,741.70 | 9,430.00 | 9,486.90 | 9,486.90 | -1.77% | 8,292 |
| May 27, 2026 | 9,623.95 | 9,695.00 | 9,561.35 | 9,658.00 | 9,658.00 | 0.48% | 10,848 |
| May 26, 2026 | 9,381.00 | 9,657.05 | 9,358.45 | 9,612.10 | 9,612.10 | 2.29% | 16,718 |
| May 25, 2026 | 9,321.00 | 9,425.00 | 9,296.45 | 9,397.05 | 9,397.05 | 1.47% | 8,629 |
| May 22, 2026 | 9,205.20 | 9,314.90 | 9,195.00 | 9,260.50 | 9,260.50 | 0.73% | 13,813 |
| May 21, 2026 | 9,299.85 | 9,308.25 | 9,172.95 | 9,193.80 | 9,193.80 | -0.06% | 13,447 |
| May 20, 2026 | 9,153.10 | 9,239.25 | 9,016.40 | 9,198.95 | 9,198.95 | 0.41% | 6,144 |
| May 19, 2026 | 9,160.15 | 9,292.00 | 9,092.40 | 9,161.35 | 9,161.35 | 0.12% | 13,213 |
| May 18, 2026 | 9,015.50 | 9,171.00 | 8,942.00 | 9,150.05 | 9,150.05 | -0.04% | 19,565 |
| May 15, 2026 | 9,299.75 | 9,299.75 | 9,102.45 | 9,153.40 | 9,153.40 | -0.68% | 10,045 |
| May 14, 2026 | 8,976.35 | 9,240.00 | 8,936.65 | 9,216.25 | 9,216.25 | 3.71% | 16,476 |
| May 13, 2026 | 8,951.90 | 9,074.45 | 8,862.20 | 8,886.75 | 8,886.75 | -1.52% | 33,758 |
| May 12, 2026 | 9,099.00 | 9,264.10 | 8,996.55 | 9,023.85 | 9,023.85 | -0.44% | 17,647 |
| May 11, 2026 | 9,025.00 | 9,133.50 | 8,968.75 | 9,064.10 | 9,064.10 | -0.16% | 9,903 |
| May 8, 2026 | 9,013.15 | 9,158.90 | 8,963.05 | 9,079.05 | 9,079.05 | 0.84% | 37,244 |
| May 7, 2026 | 8,466.25 | 9,040.00 | 8,451.00 | 9,003.05 | 9,003.05 | 6.95% | 157,990 |
| May 6, 2026 | 8,380.15 | 8,528.00 | 8,359.30 | 8,417.75 | 8,417.75 | 0.94% | 37,192 |
| May 5, 2026 | 8,339.00 | 8,375.00 | 8,164.65 | 8,339.25 | 8,339.25 | -0.06% | 15,871 |
| May 4, 2026 | 8,111.00 | 8,362.50 | 8,063.55 | 8,344.15 | 8,344.15 | 2.88% | 26,583 |
| Apr 30, 2026 | 8,144.00 | 8,160.00 | 7,967.85 | 8,110.90 | 8,110.90 | -0.41% | 7,974 |
| Apr 29, 2026 | 8,280.20 | 8,339.95 | 8,120.00 | 8,144.45 | 8,144.45 | -1.39% | 18,372 |
| Apr 28, 2026 | 8,030.00 | 8,280.00 | 8,030.00 | 8,259.00 | 8,259.00 | 2.35% | 22,726 |
| Apr 27, 2026 | 8,088.00 | 8,147.95 | 8,020.00 | 8,069.10 | 8,069.10 | 0.35% | 16,675 |
| Apr 24, 2026 | 7,966.10 | 8,088.00 | 7,900.00 | 8,041.30 | 8,041.30 | 1.03% | 21,616 |
| Apr 23, 2026 | 7,999.95 | 8,127.90 | 7,947.35 | 7,959.10 | 7,959.10 | -0.98% | 11,240 |
| Apr 22, 2026 | 7,989.95 | 8,101.00 | 7,896.25 | 8,037.70 | 8,037.70 | 1.09% | 21,427 |
| Apr 21, 2026 | 8,234.95 | 8,306.05 | 7,926.60 | 7,951.40 | 7,951.40 | -2.97% | 17,489 |
| Apr 20, 2026 | 8,142.10 | 8,285.00 | 8,043.10 | 8,194.50 | 8,194.50 | 0.12% | 17,137 |
| Apr 17, 2026 | 7,969.85 | 8,225.00 | 7,905.85 | 8,184.95 | 8,184.95 | 3.60% | 25,029 |
| Apr 16, 2026 | 7,970.65 | 7,970.65 | 7,775.00 | 7,900.45 | 7,900.45 | 1.44% | 13,823 |
| Apr 15, 2026 | 7,697.80 | 7,850.00 | 7,690.00 | 7,788.55 | 7,788.55 | 3.20% | 15,568 |
| Apr 13, 2026 | 7,500.05 | 7,600.95 | 7,438.50 | 7,546.95 | 7,546.95 | -2.30% | 17,404 |
| Apr 10, 2026 | 7,647.80 | 7,800.00 | 7,638.00 | 7,724.75 | 7,724.75 | 1.57% | 18,916 |
| Apr 9, 2026 | 7,575.30 | 7,658.90 | 7,518.15 | 7,605.20 | 7,605.20 | 0.05% | 21,028 |
| Apr 8, 2026 | 7,485.85 | 7,643.95 | 7,447.00 | 7,601.15 | 7,601.15 | 5.13% | 44,502 |
| Apr 7, 2026 | 7,069.25 | 7,241.25 | 6,947.00 | 7,229.95 | 7,229.95 | 2.62% | 13,487 |
| Apr 6, 2026 | 6,948.80 | 7,070.00 | 6,819.10 | 7,045.25 | 7,045.25 | 2.52% | 14,775 |
| Apr 2, 2026 | 6,855.10 | 6,906.00 | 6,700.00 | 6,871.85 | 6,871.85 | -0.84% | 24,123 |
| Apr 1, 2026 | 7,349.55 | 7,349.55 | 6,882.00 | 6,929.90 | 6,929.90 | 1.30% | 15,779 |
| Mar 30, 2026 | 6,999.75 | 7,015.00 | 6,805.00 | 6,841.05 | 6,841.05 | -3.17% | 14,225 |
| Mar 27, 2026 | 7,000.80 | 7,113.55 | 6,933.50 | 7,065.15 | 7,065.15 | -1.15% | 34,151 |
| Mar 25, 2026 | 7,100.20 | 7,272.00 | 7,100.20 | 7,147.20 | 7,147.20 | 1.22% | 22,163 |
| Mar 24, 2026 | 7,026.55 | 7,140.30 | 6,776.55 | 7,060.80 | 7,060.80 | 3.95% | 43,884 |
| Mar 23, 2026 | 7,129.85 | 7,129.85 | 6,745.60 | 6,792.25 | 6,792.25 | -5.28% | 23,227 |
| Mar 20, 2026 | 7,278.25 | 7,350.60 | 7,130.00 | 7,170.85 | 7,170.85 | 0.02% | 11,925 |
| Mar 19, 2026 | 7,311.65 | 7,311.65 | 7,105.00 | 7,169.10 | 7,169.10 | -2.78% | 19,931 |
| Mar 18, 2026 | 7,170.10 | 7,404.00 | 7,170.10 | 7,373.75 | 7,373.75 | 2.85% | 44,832 |
| Mar 17, 2026 | 7,136.25 | 7,193.00 | 7,050.00 | 7,169.25 | 7,169.25 | 0.57% | 35,587 |
| Mar 16, 2026 | 7,202.00 | 7,222.45 | 7,007.50 | 7,128.60 | 7,128.60 | -1.04% | 30,338 |
| Mar 13, 2026 | 7,449.25 | 7,449.25 | 7,122.00 | 7,203.25 | 7,203.25 | -3.27% | 91,683 |