Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 6,722.00
-277.00 (-3.96%)
Jan 23, 2026, 3:30 PM IST
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,050.00 | 7,050.00 | 6,725.00 | 6,731.50 | - | -3.82% | 235,041 |
| Jan 22, 2026 | 7,050.00 | 7,098.00 | 6,980.50 | 6,999.00 | 6,999.00 | 0.34% | 435,717 |
| Jan 21, 2026 | 7,000.00 | 7,044.50 | 6,808.00 | 6,975.00 | 6,975.00 | -1.41% | 773,107 |
| Jan 20, 2026 | 7,420.00 | 7,427.50 | 7,050.00 | 7,074.50 | 7,074.50 | -4.63% | 569,182 |
| Jan 19, 2026 | 7,182.50 | 7,440.50 | 7,157.00 | 7,418.00 | 7,418.00 | 4.16% | 1,189,009 |
| Jan 16, 2026 | 7,301.00 | 7,359.00 | 7,019.50 | 7,121.50 | 7,121.50 | -2.76% | 819,635 |
| Jan 14, 2026 | 7,328.00 | 7,538.00 | 7,303.50 | 7,323.50 | 7,323.50 | -3.06% | 1,655,893 |
| Jan 13, 2026 | 7,640.00 | 7,663.50 | 7,402.00 | 7,555.00 | 7,555.00 | -0.97% | 436,635 |
| Jan 12, 2026 | 7,700.00 | 7,710.00 | 7,576.50 | 7,629.00 | 7,629.00 | -0.73% | 265,168 |
| Jan 9, 2026 | 7,740.00 | 7,775.50 | 7,629.00 | 7,685.00 | 7,685.00 | -0.85% | 309,566 |
| Jan 8, 2026 | 7,871.50 | 7,948.00 | 7,723.00 | 7,750.50 | 7,750.50 | -1.86% | 327,505 |
| Jan 7, 2026 | 7,764.00 | 7,935.00 | 7,764.00 | 7,897.00 | 7,897.00 | 1.30% | 365,640 |
| Jan 6, 2026 | 7,752.00 | 7,868.50 | 7,737.00 | 7,795.50 | 7,795.50 | 0.43% | 365,681 |
| Jan 5, 2026 | 7,840.50 | 7,840.50 | 7,584.50 | 7,762.00 | 7,762.00 | -0.46% | 1,133,200 |
| Jan 2, 2026 | 7,676.50 | 7,821.00 | 7,664.50 | 7,798.00 | 7,798.00 | 1.63% | 192,881 |
| Jan 1, 2026 | 7,615.00 | 7,695.00 | 7,520.00 | 7,673.00 | 7,673.00 | 0.71% | 139,174 |
| Dec 31, 2025 | 7,498.00 | 7,659.50 | 7,498.00 | 7,619.00 | 7,619.00 | 1.63% | 235,002 |
| Dec 30, 2025 | 7,475.00 | 7,596.50 | 7,470.00 | 7,497.00 | 7,497.00 | 0.05% | 370,086 |
| Dec 29, 2025 | 7,547.50 | 7,611.50 | 7,462.00 | 7,493.50 | 7,493.50 | -0.83% | 206,255 |
| Dec 26, 2025 | 7,610.00 | 7,672.50 | 7,531.50 | 7,556.50 | 7,556.50 | -0.97% | 134,764 |
| Dec 24, 2025 | 7,644.50 | 7,678.00 | 7,611.00 | 7,630.50 | 7,630.50 | -0.19% | 94,994 |
| Dec 23, 2025 | 7,605.00 | 7,680.50 | 7,580.00 | 7,645.00 | 7,645.00 | 0.55% | 256,703 |
| Dec 22, 2025 | 7,450.00 | 7,648.00 | 7,450.00 | 7,603.00 | 7,603.00 | 2.20% | 390,893 |
| Dec 19, 2025 | 7,090.00 | 7,455.00 | 7,087.00 | 7,439.00 | 7,439.00 | 4.79% | 630,329 |
| Dec 18, 2025 | 7,079.50 | 7,145.00 | 7,022.50 | 7,099.00 | 7,099.00 | 0.28% | 194,054 |
| Dec 17, 2025 | 7,341.00 | 7,341.00 | 7,031.00 | 7,079.50 | 7,079.50 | -3.83% | 1,779,522 |
| Dec 16, 2025 | 7,323.00 | 7,402.50 | 7,264.50 | 7,361.50 | 7,361.50 | 0.30% | 267,325 |
| Dec 15, 2025 | 7,250.50 | 7,355.00 | 7,223.50 | 7,339.50 | 7,339.50 | 0.87% | 121,874 |
| Dec 12, 2025 | 7,230.00 | 7,298.00 | 7,193.50 | 7,276.50 | 7,276.50 | 0.80% | 158,727 |
| Dec 11, 2025 | 7,120.00 | 7,307.00 | 7,120.00 | 7,218.50 | 7,218.50 | 1.11% | 295,740 |
| Dec 10, 2025 | 7,219.00 | 7,268.50 | 7,110.00 | 7,139.00 | 7,139.00 | -0.76% | 126,487 |
| Dec 9, 2025 | 7,025.00 | 7,214.50 | 6,932.00 | 7,194.00 | 7,194.00 | 2.41% | 222,653 |
| Dec 8, 2025 | 7,257.00 | 7,265.50 | 7,007.50 | 7,025.00 | 7,025.00 | -3.20% | 217,567 |
| Dec 5, 2025 | 7,321.00 | 7,336.00 | 7,171.00 | 7,257.00 | 7,257.00 | -1.25% | 191,949 |
| Dec 4, 2025 | 7,250.00 | 7,382.50 | 7,233.00 | 7,348.50 | 7,348.50 | 1.68% | 179,869 |
| Dec 3, 2025 | 7,370.00 | 7,370.00 | 7,206.50 | 7,227.00 | 7,227.00 | -1.63% | 278,984 |
| Dec 2, 2025 | 7,409.50 | 7,462.50 | 7,281.00 | 7,347.00 | 7,347.00 | -0.73% | 185,659 |
| Dec 1, 2025 | 7,478.00 | 7,530.00 | 7,382.50 | 7,401.00 | 7,401.00 | -0.92% | 199,441 |
| Nov 28, 2025 | 7,489.00 | 7,520.00 | 7,451.50 | 7,470.00 | 7,470.00 | -0.12% | 223,708 |
| Nov 27, 2025 | 7,560.00 | 7,560.00 | 7,425.00 | 7,479.00 | 7,479.00 | -0.80% | 170,964 |
| Nov 26, 2025 | 7,429.50 | 7,568.50 | 7,416.00 | 7,539.00 | 7,539.00 | 1.34% | 132,131 |
| Nov 25, 2025 | 7,420.00 | 7,520.00 | 7,384.00 | 7,439.00 | 7,439.00 | 0.16% | 130,117 |
| Nov 24, 2025 | 7,550.00 | 7,550.00 | 7,390.50 | 7,427.00 | 7,427.00 | -1.25% | 305,698 |
| Nov 21, 2025 | 7,648.00 | 7,648.00 | 7,506.00 | 7,521.00 | 7,521.00 | -1.67% | 169,885 |
| Nov 20, 2025 | 7,700.00 | 7,740.00 | 7,630.50 | 7,648.50 | 7,648.50 | -0.51% | 220,950 |
| Nov 19, 2025 | 7,663.00 | 7,704.00 | 7,641.00 | 7,688.00 | 7,688.00 | 0.35% | 138,316 |
| Nov 18, 2025 | 7,679.50 | 7,730.00 | 7,650.00 | 7,661.00 | 7,661.00 | -0.29% | 255,512 |
| Nov 17, 2025 | 7,630.00 | 7,708.50 | 7,580.50 | 7,683.00 | 7,683.00 | 0.67% | 146,747 |
| Nov 14, 2025 | 7,740.00 | 7,747.50 | 7,602.50 | 7,632.00 | 7,632.00 | -1.15% | 127,917 |
| Nov 13, 2025 | 7,662.50 | 7,816.00 | 7,637.50 | 7,721.00 | 7,721.00 | 0.53% | 182,942 |