Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 8,956.05
-175.90 (-1.93%)
At close: Aug 21, 2026
BOM:542652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9,316.90 | 9,328.00 | 9,225.00 | 9,279.00 | 9,279.00 | 0.44% | 2,929 |
| Aug 13, 2026 | 9,342.35 | 9,383.75 | 9,237.90 | 9,237.90 | 9,237.90 | -0.13% | 8,323 |
| Aug 12, 2026 | 9,149.60 | 9,285.60 | 9,080.85 | 9,250.00 | 9,250.00 | 1.89% | 11,745 |
| Aug 11, 2026 | 9,285.00 | 9,308.20 | 9,025.00 | 9,078.00 | 9,078.00 | -2.23% | 19,828 |
| Aug 10, 2026 | 9,204.30 | 9,319.70 | 9,204.30 | 9,285.00 | 9,285.00 | 0.18% | 11,326 |
| Aug 7, 2026 | 9,320.00 | 9,320.05 | 9,183.90 | 9,268.00 | 9,268.00 | -0.27% | 6,398 |
| Aug 6, 2026 | 9,210.00 | 9,316.00 | 9,100.00 | 9,293.55 | 9,293.55 | 0.91% | 14,700 |
| Aug 5, 2026 | 9,249.25 | 9,306.30 | 9,179.00 | 9,210.00 | 9,210.00 | 0.99% | 9,753 |
| Aug 4, 2026 | 9,035.65 | 9,214.95 | 9,035.65 | 9,120.00 | 9,120.00 | 0.94% | 25,883 |
| Aug 3, 2026 | 9,109.15 | 9,142.20 | 9,004.15 | 9,034.90 | 9,034.90 | -0.81% | 29,741 |
| Jul 31, 2026 | 8,969.25 | 9,137.20 | 8,950.45 | 9,108.95 | 9,108.95 | 2.41% | 6,347 |
| Jul 30, 2026 | 9,099.80 | 9,099.80 | 8,856.75 | 8,894.80 | 8,894.80 | -1.62% | 13,919 |
| Jul 29, 2026 | 9,179.65 | 9,179.65 | 8,978.00 | 9,041.40 | 9,041.40 | -0.89% | 14,099 |
| Jul 28, 2026 | 9,155.00 | 9,155.00 | 9,000.00 | 9,122.30 | 9,122.30 | 1.25% | 8,551 |
| Jul 27, 2026 | 8,915.05 | 9,049.50 | 8,915.05 | 9,009.25 | 9,009.25 | 1.17% | 8,990 |
| Jul 24, 2026 | 8,870.55 | 8,970.95 | 8,840.30 | 8,905.40 | 8,905.40 | -0.34% | 12,721 |
| Jul 23, 2026 | 9,105.90 | 9,158.00 | 8,907.75 | 8,936.15 | 8,936.15 | -1.70% | 8,745 |
| Jul 22, 2026 | 8,900.00 | 9,199.55 | 8,886.00 | 9,090.30 | 9,090.30 | 2.14% | 21,189 |
| Jul 21, 2026 | 8,885.80 | 8,950.00 | 8,831.50 | 8,900.20 | 8,900.20 | 0.16% | 14,596 |
| Jul 20, 2026 | 8,882.90 | 8,936.40 | 8,791.40 | 8,885.65 | 8,885.65 | 0.21% | 18,152 |
| Jul 17, 2026 | 9,199.95 | 9,199.95 | 8,829.05 | 8,866.65 | 8,866.65 | -3.79% | 53,023 |
| Jul 16, 2026 | 9,292.25 | 9,408.00 | 9,073.65 | 9,216.10 | 9,216.10 | -1.21% | 45,482 |
| Jul 15, 2026 | 9,530.40 | 9,637.00 | 9,292.00 | 9,328.75 | 9,328.75 | -2.12% | 16,592 |
| Jul 14, 2026 | 9,375.30 | 9,560.00 | 9,225.95 | 9,530.40 | 9,530.40 | 2.38% | 62,146 |
| Jul 13, 2026 | 9,246.15 | 9,426.45 | 9,150.55 | 9,309.00 | 9,309.00 | 1.09% | 8,588 |
| Jul 10, 2026 | 9,160.00 | 9,234.25 | 9,094.80 | 9,208.45 | 9,208.45 | 1.49% | 16,930 |
| Jul 9, 2026 | 9,260.05 | 9,327.00 | 9,001.00 | 9,072.95 | 9,072.95 | -1.85% | 21,047 |
| Jul 8, 2026 | 9,275.10 | 9,412.75 | 9,180.00 | 9,243.60 | 9,243.60 | -1.74% | 17,089 |
| Jul 7, 2026 | 9,590.05 | 9,599.85 | 9,355.00 | 9,407.35 | 9,407.35 | -1.88% | 10,490 |
| Jul 6, 2026 | 9,550.55 | 9,607.80 | 9,494.00 | 9,587.95 | 9,587.95 | 0.46% | 3,383 |
| Jul 3, 2026 | 9,695.00 | 9,696.00 | 9,530.00 | 9,543.60 | 9,543.60 | -0.93% | 120,723 |
| Jul 2, 2026 | 9,785.75 | 9,785.75 | 9,570.05 | 9,633.00 | 9,633.00 | -0.76% | 235,679 |
| Jul 1, 2026 | 9,962.70 | 9,962.75 | 9,680.00 | 9,706.60 | 9,706.60 | -2.56% | 15,981 |
| Jun 30, 2026 | 9,617.65 | 10,001.00 | 9,600.00 | 9,961.85 | 9,961.85 | 1.52% | 19,706 |
| Jun 29, 2026 | 9,552.05 | 9,977.60 | 9,414.80 | 9,812.65 | 9,812.65 | 2.92% | 30,379 |
| Jun 25, 2026 | 9,789.45 | 9,789.45 | 9,514.50 | 9,533.80 | 9,533.80 | -1.61% | 9,627 |
| Jun 24, 2026 | 9,888.35 | 9,943.20 | 9,672.05 | 9,689.60 | 9,689.60 | -2.34% | 11,805 |
| Jun 23, 2026 | 10,059.75 | 10,075.40 | 9,897.85 | 9,922.00 | 9,922.00 | -0.99% | 7,690 |
| Jun 22, 2026 | 10,079.40 | 10,128.60 | 9,995.00 | 10,021.30 | 10,021.30 | -0.58% | 5,115 |
| 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 |