Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 8,570.50
+22.00 (0.26%)
Mar 5, 2026, 3:29 PM IST
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |