PBM Polytex Limited (NSE:PBMPOLY)
India · Delayed Price · Currency is INR 58.00
-3.00 (-4.92%)
At close: Nov 9, 2026
NSE:PBMPOLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 59.78 | 59.78 | 58.00 | 58.00 | 58.00 | -4.92% | 10 |
| Nov 6, 2026 | 61.90 | 62.95 | 60.00 | 61.00 | 61.00 | 4.20% | 620 |
| Nov 5, 2026 | 60.00 | 64.70 | 58.50 | 58.54 | 58.54 | -1.81% | 2,348 |
| Nov 4, 2026 | 61.00 | 61.00 | 59.00 | 59.62 | 59.62 | 2.70% | 780 |
| Nov 3, 2026 | 58.05 | 58.50 | 58.05 | 58.05 | 58.05 | -1.44% | 1,080 |
| Nov 2, 2026 | 59.29 | 59.90 | 56.49 | 58.90 | 58.90 | 1.36% | 5,361 |
| Oct 30, 2026 | 56.31 | 65.00 | 53.61 | 58.11 | 58.11 | 0.38% | 3,353 |
| Oct 29, 2026 | 54.51 | 58.80 | 53.62 | 57.89 | 57.89 | 3.38% | 8,439 |
| Oct 28, 2026 | 54.09 | 57.00 | 53.00 | 56.00 | 56.00 | 3.42% | 1,970 |
| Oct 27, 2026 | 55.49 | 56.90 | 54.02 | 54.15 | 54.15 | -0.50% | 1,828 |
| Oct 26, 2026 | 53.01 | 56.90 | 52.76 | 54.42 | 54.42 | 1.36% | 2,622 |
| Oct 23, 2026 | 58.39 | 58.39 | 53.12 | 53.69 | 53.69 | -6.20% | 2,818 |
| Oct 22, 2026 | 53.80 | 57.90 | 51.55 | 57.24 | 57.24 | 3.88% | 10,431 |
| Oct 21, 2026 | 57.29 | 59.74 | 55.00 | 55.10 | 55.10 | -5.26% | 4,690 |
| Oct 19, 2026 | 61.65 | 64.85 | 56.26 | 58.16 | 58.16 | -5.66% | 7,701 |
| Oct 16, 2026 | 64.90 | 67.50 | 59.94 | 61.65 | 61.65 | -3.64% | 37,347 |
| Oct 15, 2026 | 77.00 | 80.79 | 62.10 | 63.98 | 63.98 | -4.98% | 433,071 |
| Oct 14, 2026 | 62.90 | 67.33 | 61.90 | 67.33 | 67.33 | 20.00% | 11,062 |
| Oct 13, 2026 | 56.91 | 57.00 | 55.22 | 56.11 | 56.11 | -4.02% | 30 |
| Oct 12, 2026 | 57.19 | 58.50 | 57.19 | 58.46 | 58.46 | 4.24% | 219 |
| Oct 9, 2026 | 58.61 | 60.00 | 51.01 | 56.08 | 56.08 | -6.91% | 752 |
| Oct 8, 2026 | 58.89 | 64.99 | 58.73 | 60.24 | 60.24 | 4.31% | 129 |
| Oct 7, 2026 | 56.26 | 66.90 | 56.26 | 57.75 | 57.75 | -1.70% | 315 |
| Oct 6, 2026 | 57.50 | 60.40 | 55.97 | 58.75 | 58.75 | 1.26% | 583 |
| Oct 5, 2026 | 60.32 | 60.32 | 57.00 | 58.02 | 58.02 | -1.41% | 390 |
| Oct 1, 2026 | 56.20 | 64.98 | 56.20 | 58.85 | 58.85 | -2.44% | 672 |
| Sep 30, 2026 | 59.47 | 69.80 | 57.16 | 60.32 | 60.32 | -1.11% | 2,085 |
| Sep 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.25% | 965 |
| Sep 28, 2026 | 70.80 | 70.80 | 58.00 | 59.66 | 59.66 | -0.42% | 4,143 |
| Sep 25, 2026 | 60.60 | 67.47 | 57.97 | 59.91 | 59.91 | -5.92% | 464 |
| Sep 24, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - | 151 |
| Sep 23, 2026 | 64.00 | 64.00 | 63.68 | 63.68 | 63.68 | -2.05% | 134 |
| Sep 22, 2026 | 65.00 | 68.00 | 65.00 | 65.01 | 65.01 | 0.02% | 1,938 |
| Sep 21, 2026 | 64.70 | 65.00 | 64.70 | 65.00 | 65.00 | - | 101 |
| Sep 18, 2026 | 67.00 | 67.00 | 60.08 | 65.00 | 65.00 | 8.33% | 146 |
| Sep 17, 2026 | 61.00 | 61.00 | 59.99 | 60.00 | 60.00 | -1.64% | 278 |
| Sep 11, 2026 | 59.43 | 61.00 | 59.43 | 61.00 | 61.00 | 1.67% | 65 |
| Sep 10, 2026 | 60.50 | 60.50 | 57.15 | 60.00 | 60.00 | -1.41% | 103 |
| Sep 9, 2026 | 60.00 | 61.00 | 59.51 | 60.86 | 60.86 | -0.23% | 478 |
| Sep 4, 2026 | 59.30 | 64.00 | 57.14 | 61.00 | 61.00 | 3.97% | 528 |
| Sep 3, 2026 | 59.26 | 60.20 | 58.21 | 58.67 | 58.67 | -1.00% | 366 |
| Sep 2, 2026 | 62.60 | 62.60 | 58.00 | 59.26 | 59.26 | -8.00% | 1,728 |
| Sep 1, 2026 | 56.53 | 65.00 | 56.53 | 64.41 | 64.41 | 5.94% | 599 |
| Aug 31, 2026 | 70.00 | 70.00 | 59.60 | 60.80 | 60.80 | -5.90% | 391 |
| Aug 28, 2026 | 60.20 | 72.20 | 60.20 | 64.61 | 64.61 | 7.33% | 2,394 |
| Aug 27, 2026 | 60.00 | 60.50 | 58.00 | 60.20 | 60.20 | -0.17% | 65 |
| Aug 21, 2026 | 60.60 | 60.60 | 60.30 | 60.30 | 60.30 | 0.50% | 1,360 |
| Aug 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.70% | 30 |