Polycab India Limited (BOM:542652)
India · Delayed Price · Currency is INR 7,951.40
-243.10 (-2.97%)
At close: Apr 21, 2026
BOM:542652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 7,380.05 | 7,533.00 | 7,281.55 | 7,446.65 | 7,446.65 | 0.20% | 31,589 |
| Mar 11, 2026 | 7,722.05 | 7,722.05 | 7,385.00 | 7,431.85 | 7,431.85 | -3.77% | 58,172 |
| Mar 10, 2026 | 8,389.70 | 8,389.70 | 7,686.00 | 7,723.10 | 7,723.10 | -6.15% | 75,206 |
| Mar 9, 2026 | 8,499.65 | 8,499.65 | 8,176.15 | 8,229.35 | 8,229.35 | -3.77% | 29,242 |
| Mar 6, 2026 | 8,500.15 | 8,628.90 | 8,472.00 | 8,551.85 | 8,551.85 | -0.17% | 20,577 |
| Mar 5, 2026 | 8,284.90 | 8,588.25 | 8,274.00 | 8,566.45 | 8,566.45 | 3.41% | 12,701 |
| Mar 4, 2026 | 8,440.60 | 8,482.75 | 8,268.85 | 8,283.95 | 8,283.95 | -3.09% | 13,511 |
| Mar 2, 2026 | 8,226.70 | 8,695.75 | 8,226.70 | 8,548.40 | 8,548.40 | -0.72% | 28,581 |
| Feb 27, 2026 | 8,533.50 | 8,724.35 | 8,467.55 | 8,610.15 | 8,610.15 | 1.25% | 15,510 |
| Feb 26, 2026 | 8,348.50 | 8,526.95 | 8,342.00 | 8,504.00 | 8,504.00 | 1.84% | 28,468 |
| Feb 25, 2026 | 8,134.00 | 8,404.00 | 8,120.00 | 8,350.55 | 8,350.55 | 2.86% | 26,942 |
| Feb 24, 2026 | 7,927.70 | 8,145.90 | 7,926.15 | 8,118.40 | 8,118.40 | 1.83% | 19,716 |
| Feb 23, 2026 | 7,940.00 | 8,002.65 | 7,846.00 | 7,972.20 | 7,972.20 | 1.48% | 6,826 |
| Feb 20, 2026 | 7,780.00 | 7,931.10 | 7,712.00 | 7,855.80 | 7,855.80 | 1.06% | 266,882 |
| Feb 19, 2026 | 7,810.45 | 7,898.00 | 7,727.00 | 7,773.45 | 7,773.45 | -0.67% | 4,855 |
| Feb 18, 2026 | 7,798.45 | 7,838.00 | 7,741.25 | 7,826.10 | 7,826.10 | 1.09% | 5,908 |
| Feb 17, 2026 | 7,699.70 | 7,750.50 | 7,613.50 | 7,741.95 | 7,741.95 | 1.40% | 3,702 |
| Feb 16, 2026 | 7,590.00 | 7,670.65 | 7,539.10 | 7,635.15 | 7,635.15 | 0.57% | 6,464 |
| Feb 13, 2026 | 7,767.95 | 7,767.95 | 7,570.00 | 7,592.25 | 7,592.25 | -2.23% | 4,260 |
| Feb 12, 2026 | 7,800.00 | 7,800.00 | 7,725.40 | 7,765.65 | 7,765.65 | -0.65% | 10,466 |
| Feb 11, 2026 | 7,765.60 | 7,820.00 | 7,755.45 | 7,816.10 | 7,816.10 | 1.00% | 3,810 |
| Feb 10, 2026 | 7,799.95 | 7,799.95 | 7,706.60 | 7,738.85 | 7,738.85 | -0.59% | 4,543 |
| Feb 9, 2026 | 7,698.90 | 7,842.65 | 7,658.15 | 7,784.50 | 7,784.50 | 2.03% | 16,587 |
| Feb 6, 2026 | 7,500.60 | 7,640.00 | 7,500.60 | 7,629.70 | 7,629.70 | 1.22% | 12,062 |
| Feb 5, 2026 | 7,663.20 | 7,663.20 | 7,506.00 | 7,537.70 | 7,537.70 | -1.19% | 4,086 |
| Feb 4, 2026 | 7,506.75 | 7,665.10 | 7,394.45 | 7,628.35 | 7,628.35 | 1.62% | 20,169 |