Command Polymers Limited (BOM:543843)
India · Delayed Price · Currency is INR 21.85
0.00 (0.00%)
At close: Jul 28, 2026
Command Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -5.00% | 4,000 |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 4,000 |
| Feb 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.32% | 4,000 |
| Feb 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -4.96% | 8,000 |
| Dec 29, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -4.98% | 4,000 |
| Dec 23, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -4.98% | 8,000 |
| Nov 21, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -4.99% | 24,000 |
| Nov 20, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -4.97% | 4,000 |
| Nov 17, 2025 | 31.38 | 31.39 | 31.38 | 31.39 | 31.39 | 4.98% | 16,000 |
| Nov 6, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -4.32% | 4,000 |
| Oct 14, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -4.38% | 4,000 |
| Jul 24, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -5.00% | 4,000 |
| Jul 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.31% | 4,000 |
| Jul 9, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 5.00% | 4,000 |
| Jun 30, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 4.98% | 4,000 |
| Jun 13, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 4.98% | 4,000 |
| Jun 9, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 4,000 |
| Jun 6, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.42% | 4,000 |
| Jun 5, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 5.00% | 4,000 |
| May 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.41% | 4,000 |
| Apr 28, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 4,000 |
| Apr 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.07% | 4,000 |
| Apr 9, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -4.98% | 4,000 |
| Apr 4, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -4.99% | 4,000 |
| Apr 3, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -4.99% | 8,000 |
| Apr 1, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -4.98% | 4,000 |
| Mar 28, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -4.99% | 4,000 |
| Mar 27, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -5.00% | 112,000 |
| Mar 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.98% | 4,000 |
| Dec 24, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -4.99% | 8,000 |
| Dec 23, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 4,000 |
| Dec 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 4.99% | 4,000 |
| Dec 19, 2024 | 43.50 | 44.10 | 43.50 | 44.10 | 44.10 | 5.00% | 16,000 |
| Dec 18, 2024 | 43.45 | 43.45 | 42.00 | 42.00 | 42.00 | 1.47% | 20,000 |
| Dec 17, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 5.00% | 8,000 |
| Dec 16, 2024 | 39.42 | 39.42 | 39.20 | 39.42 | 39.42 | 4.98% | 16,000 |
| Dec 13, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 4.98% | 16,000 |
| Dec 12, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 4.99% | 8,000 |
| Dec 9, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 4.99% | 12,000 |
| Dec 6, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 4.98% | 16,000 |
| Dec 5, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 4.99% | 4,000 |
| Dec 4, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 4.99% | 4,000 |
| Dec 3, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -4.95% | 4,000 |
| Nov 26, 2024 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | 2.01% | 8,000 |
| Nov 4, 2024 | 28.25 | 28.92 | 28.25 | 28.92 | 28.92 | 4.97% | 12,000 |
| Oct 24, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.00% | 8,000 |
| Oct 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.07% | 256,000 |
| Oct 4, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 5.00% | 8,000 |
| Oct 1, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.76% | 8,000 |