Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 7,145.00
+80.50 (1.14%)
Mar 25, 2026, 3:30 PM IST
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7,120.00 | 7,271.00 | 7,104.00 | 7,145.00 | 7,145.00 | 1.14% | 491,517 |
| Mar 24, 2026 | 7,001.50 | 7,141.00 | 6,774.50 | 7,064.50 | 7,064.50 | 3.97% | 902,790 |
| Mar 23, 2026 | 7,100.00 | 7,100.00 | 6,750.00 | 6,795.00 | 6,795.00 | -5.24% | 652,615 |
| Mar 20, 2026 | 7,205.00 | 7,346.50 | 7,126.00 | 7,171.00 | 7,171.00 | -0.13% | 450,944 |
| Mar 19, 2026 | 7,277.00 | 7,288.00 | 7,101.50 | 7,180.00 | 7,180.00 | -2.64% | 642,482 |
| Mar 18, 2026 | 7,200.00 | 7,409.00 | 7,176.50 | 7,374.50 | 7,374.50 | 2.90% | 683,932 |
| Mar 17, 2026 | 7,150.00 | 7,194.50 | 7,050.00 | 7,166.50 | 7,166.50 | 0.55% | 353,172 |
| Mar 16, 2026 | 7,203.00 | 7,224.50 | 7,008.00 | 7,127.00 | 7,127.00 | -0.92% | 459,070 |
| Mar 13, 2026 | 7,429.50 | 7,429.50 | 7,118.00 | 7,193.50 | 7,193.50 | -3.51% | 629,203 |
| Mar 12, 2026 | 7,400.00 | 7,538.00 | 7,282.00 | 7,455.00 | 7,455.00 | 0.34% | 498,945 |
| Mar 11, 2026 | 7,690.00 | 7,707.50 | 7,383.00 | 7,429.50 | 7,429.50 | -3.80% | 1,095,711 |
| Mar 10, 2026 | 8,363.00 | 8,363.00 | 7,684.00 | 7,723.00 | 7,723.00 | -6.14% | 1,056,999 |
| Mar 9, 2026 | 8,450.00 | 8,455.00 | 8,180.00 | 8,228.50 | 8,228.50 | -3.78% | 498,043 |
| Mar 6, 2026 | 8,562.00 | 8,630.00 | 8,480.00 | 8,552.00 | 8,552.00 | -0.14% | 287,941 |
| Mar 5, 2026 | 8,331.00 | 8,586.00 | 8,272.00 | 8,564.00 | 8,564.00 | 3.38% | 504,469 |
| Mar 4, 2026 | 8,420.00 | 8,475.00 | 8,266.50 | 8,284.00 | 8,284.00 | -3.09% | 485,905 |
| Mar 2, 2026 | 8,400.00 | 8,696.50 | 8,400.00 | 8,548.50 | 8,548.50 | -0.72% | 653,618 |
| Feb 27, 2026 | 8,502.00 | 8,722.00 | 8,469.50 | 8,610.50 | 8,610.50 | 1.23% | 926,904 |
| Feb 26, 2026 | 8,348.50 | 8,539.50 | 8,345.00 | 8,506.00 | 8,506.00 | 1.89% | 629,664 |
| Feb 25, 2026 | 8,120.50 | 8,407.50 | 8,119.50 | 8,348.50 | 8,348.50 | 2.81% | 886,874 |
| Feb 24, 2026 | 7,969.00 | 8,147.50 | 7,911.00 | 8,120.50 | 8,120.50 | 1.84% | 858,763 |
| Feb 23, 2026 | 7,939.00 | 8,005.00 | 7,830.00 | 7,974.00 | 7,974.00 | 1.33% | 328,097 |
| Feb 20, 2026 | 7,780.00 | 7,932.00 | 7,710.00 | 7,869.00 | 7,869.00 | 1.17% | 393,536 |
| Feb 19, 2026 | 7,830.00 | 7,898.50 | 7,720.00 | 7,778.00 | 7,778.00 | -0.66% | 264,268 |
| Feb 18, 2026 | 7,777.00 | 7,838.50 | 7,753.50 | 7,830.00 | 7,830.00 | 1.14% | 162,110 |
| Feb 17, 2026 | 7,650.00 | 7,754.50 | 7,616.00 | 7,742.00 | 7,742.00 | 1.39% | 90,445 |
| Feb 16, 2026 | 7,617.50 | 7,674.00 | 7,536.00 | 7,636.00 | 7,636.00 | 0.64% | 107,865 |
| Feb 13, 2026 | 7,760.50 | 7,764.00 | 7,565.00 | 7,587.50 | 7,587.50 | -2.32% | 160,046 |
| Feb 12, 2026 | 7,781.00 | 7,799.00 | 7,730.00 | 7,768.00 | 7,768.00 | -0.59% | 145,735 |
| Feb 11, 2026 | 7,789.50 | 7,825.00 | 7,756.00 | 7,814.00 | 7,814.00 | 0.92% | 119,349 |
| Feb 10, 2026 | 7,790.00 | 7,794.00 | 7,706.00 | 7,742.50 | 7,742.50 | -0.58% | 131,347 |
| Feb 9, 2026 | 7,679.00 | 7,844.50 | 7,645.50 | 7,788.00 | 7,788.00 | 2.16% | 262,430 |
| Feb 6, 2026 | 7,536.50 | 7,643.50 | 7,524.00 | 7,623.50 | 7,623.50 | 1.15% | 142,827 |
| Feb 5, 2026 | 7,600.00 | 7,613.00 | 7,503.00 | 7,536.50 | 7,536.50 | -1.23% | 194,719 |
| Feb 4, 2026 | 7,504.00 | 7,666.00 | 7,420.00 | 7,630.00 | 7,630.00 | 1.67% | 354,745 |
| Feb 3, 2026 | 7,400.00 | 7,699.50 | 7,360.00 | 7,505.00 | 7,505.00 | 6.66% | 916,405 |
| Feb 2, 2026 | 6,800.50 | 7,070.00 | 6,800.00 | 7,036.50 | 7,036.50 | 3.19% | 292,881 |
| Feb 1, 2026 | 7,050.00 | 7,050.00 | 6,733.00 | 6,819.00 | 6,819.00 | -2.77% | 127,051 |
| Jan 30, 2026 | 7,029.50 | 7,037.50 | 6,915.00 | 7,013.50 | 7,013.50 | -0.06% | 396,287 |
| Jan 29, 2026 | 6,900.00 | 7,034.00 | 6,850.00 | 7,017.50 | 7,017.50 | 1.29% | 339,387 |
| Jan 28, 2026 | 6,829.00 | 6,938.50 | 6,802.50 | 6,928.00 | 6,928.00 | 2.39% | 351,390 |
| Jan 27, 2026 | 6,805.50 | 6,810.00 | 6,663.00 | 6,766.00 | 6,766.00 | 0.65% | 479,067 |
| Jan 23, 2026 | 7,050.00 | 7,050.00 | 6,705.50 | 6,722.00 | 6,722.00 | -3.96% | 368,113 |
| 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 |