Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 7,681.00
-17.00 (-0.22%)
At close: Oct 28, 2026
BOM:542652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7,702.00 | 7,895.00 | 7,681.00 | 7,681.00 | 7,681.00 | -0.22% | 11,488 |
| Oct 27, 2026 | 7,740.30 | 7,775.15 | 7,611.00 | 7,698.00 | 7,698.00 | -0.54% | 9,999 |
| Oct 26, 2026 | 7,415.00 | 7,740.00 | 7,380.65 | 7,740.00 | 7,740.00 | 4.38% | 8,590 |
| Oct 23, 2026 | 7,685.65 | 7,685.65 | 7,371.05 | 7,415.00 | 7,415.00 | -3.07% | 13,536 |
| Oct 22, 2026 | 7,757.75 | 7,757.75 | 7,565.00 | 7,650.00 | 7,650.00 | -1.25% | 11,069 |
| Oct 21, 2026 | 8,098.00 | 8,098.00 | 7,716.00 | 7,747.00 | 7,747.00 | -3.40% | 11,822 |
| Oct 19, 2026 | 8,231.20 | 8,231.20 | 7,995.00 | 8,020.00 | 8,020.00 | -2.42% | 21,931 |
| Oct 16, 2026 | 8,229.55 | 8,325.65 | 8,135.95 | 8,219.00 | 8,219.00 | 0.03% | 18,204 |
| Oct 15, 2026 | 8,321.30 | 8,432.00 | 8,029.30 | 8,216.40 | 8,216.40 | -1.25% | 31,763 |
| Oct 14, 2026 | 8,252.90 | 8,353.35 | 7,845.00 | 8,320.00 | 8,320.00 | 0.73% | 53,052 |
| Oct 13, 2026 | 8,240.00 | 8,332.00 | 7,961.10 | 8,260.00 | 8,260.00 | -1.83% | 43,339 |
| Oct 12, 2026 | 8,273.10 | 8,468.65 | 8,273.10 | 8,414.00 | 8,414.00 | 1.99% | 17,517 |
| Oct 9, 2026 | 8,142.90 | 8,295.15 | 8,062.90 | 8,250.00 | 8,250.00 | 1.21% | 10,545 |
| Oct 8, 2026 | 8,291.95 | 8,395.00 | 8,145.00 | 8,151.00 | 8,151.00 | -1.89% | 12,850 |
| Oct 7, 2026 | 8,140.00 | 8,335.00 | 8,040.00 | 8,308.00 | 8,308.00 | 2.19% | 15,803 |
| Oct 6, 2026 | 8,091.50 | 8,170.00 | 8,063.45 | 8,130.00 | 8,130.00 | 0.62% | 10,092 |
| Oct 5, 2026 | 7,985.00 | 8,186.10 | 7,985.00 | 8,080.00 | 8,080.00 | 1.19% | 7,067 |
| Oct 1, 2026 | 8,030.00 | 8,134.55 | 7,881.90 | 7,985.00 | 7,985.00 | -0.68% | 24,069 |
| Sep 30, 2026 | 8,080.55 | 8,175.65 | 8,040.00 | 8,040.00 | 8,040.00 | -1.22% | 13,010 |
| Sep 29, 2026 | 8,185.80 | 8,253.85 | 8,104.80 | 8,139.00 | 8,139.00 | -0.68% | 13,984 |
| Sep 28, 2026 | 8,401.00 | 8,401.05 | 8,181.05 | 8,195.00 | 8,195.00 | -2.44% | 6,672 |
| Sep 25, 2026 | 8,381.85 | 8,456.35 | 8,350.00 | 8,400.00 | 8,400.00 | -0.12% | 13,558 |
| Sep 24, 2026 | 8,389.95 | 8,422.45 | 8,328.95 | 8,410.00 | 8,410.00 | - | 7,903 |
| Sep 23, 2026 | 8,380.35 | 8,454.20 | 8,372.80 | 8,410.00 | 8,410.00 | 0.67% | 10,983 |
| Sep 22, 2026 | 8,376.65 | 8,441.25 | 8,343.00 | 8,354.00 | 8,354.00 | -0.25% | 11,078 |
| Sep 21, 2026 | 8,377.30 | 8,428.65 | 8,330.70 | 8,375.00 | 8,375.00 | 0.18% | 14,598 |
| Sep 18, 2026 | 8,250.00 | 8,375.00 | 8,237.00 | 8,360.00 | 8,360.00 | 1.64% | 75,691 |
| Sep 17, 2026 | 8,104.40 | 8,266.00 | 8,104.40 | 8,225.00 | 8,225.00 | 1.17% | 13,043 |
| Sep 16, 2026 | 8,134.05 | 8,246.60 | 8,073.00 | 8,130.00 | 8,130.00 | -0.09% | 15,072 |
| Sep 15, 2026 | 8,251.10 | 8,285.75 | 8,130.00 | 8,137.00 | 8,137.00 | -1.37% | 21,919 |
| Sep 11, 2026 | 8,305.05 | 8,305.05 | 8,118.00 | 8,250.00 | 8,250.00 | -1.36% | 27,778 |
| Sep 10, 2026 | 8,346.00 | 8,390.00 | 8,277.30 | 8,364.00 | 8,364.00 | 0.31% | 9,178 |
| Sep 9, 2026 | 8,398.25 | 8,407.05 | 8,300.05 | 8,338.00 | 8,338.00 | -0.33% | 9,863 |
| Sep 8, 2026 | 8,274.90 | 8,433.90 | 8,274.90 | 8,366.00 | 8,366.00 | 1.36% | 22,911 |
| Sep 7, 2026 | 8,295.05 | 8,366.25 | 8,175.00 | 8,254.00 | 8,254.00 | -0.55% | 40,202 |
| Sep 4, 2026 | 8,549.90 | 8,549.90 | 8,254.00 | 8,300.00 | 8,300.00 | -5.95% | 112,029 |
| Sep 3, 2026 | 8,918.25 | 8,927.95 | 8,788.55 | 8,825.00 | 8,825.00 | 0.28% | 17,724 |
| Sep 2, 2026 | 8,870.05 | 8,935.75 | 8,732.00 | 8,800.15 | 8,800.15 | -1.28% | 26,351 |
| Sep 1, 2026 | 9,263.95 | 9,263.95 | 8,880.00 | 8,913.95 | 8,913.95 | -3.10% | 31,586 |
| Aug 31, 2026 | 9,096.00 | 9,209.00 | 8,988.20 | 9,199.00 | 9,199.00 | 1.14% | 17,783 |
| Aug 28, 2026 | 9,142.40 | 9,142.40 | 9,008.80 | 9,095.00 | 9,095.00 | 0.66% | 3,669 |
| Aug 27, 2026 | 9,133.00 | 9,185.75 | 8,910.00 | 9,035.00 | 9,035.00 | -0.44% | 19,775 |
| Aug 26, 2026 | 9,098.00 | 9,158.00 | 8,990.00 | 9,075.00 | 9,075.00 | -0.18% | 32,588 |
| Aug 25, 2026 | 9,054.00 | 9,120.50 | 8,973.90 | 9,091.00 | 9,091.00 | 0.34% | 17,136 |
| Aug 24, 2026 | 8,966.20 | 9,059.95 | 8,954.90 | 9,059.95 | 9,059.95 | 1.16% | 4,738 |
| Aug 21, 2026 | 9,103.60 | 9,168.15 | 8,956.05 | 8,956.05 | 8,956.05 | -1.93% | 17,263 |
| Aug 20, 2026 | 9,189.45 | 9,189.45 | 9,073.75 | 9,131.95 | 9,131.95 | 0.35% | 49,919 |
| Aug 19, 2026 | 9,110.00 | 9,149.15 | 8,960.45 | 9,100.00 | 9,100.00 | -0.44% | 14,125 |
| Aug 18, 2026 | 9,359.60 | 9,359.60 | 9,051.00 | 9,140.00 | 9,140.00 | -2.19% | 6,810 |
| Aug 17, 2026 | 9,240.35 | 9,394.10 | 9,229.65 | 9,345.00 | 9,345.00 | 0.71% | 14,433 |