Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 6,916.00
-3.50 (-0.05%)
Aug 5, 2025, 1:30 PM IST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6,931.50 | 6,953.50 | 6,884.50 | 6,943.00 | 6,943.00 | 0.34% | 111,825 |
| Aug 4, 2025 | 6,744.50 | 6,938.00 | 6,683.00 | 6,919.50 | 6,919.50 | 3.31% | 367,819 |
| Aug 1, 2025 | 6,820.50 | 6,859.50 | 6,680.00 | 6,698.00 | 6,698.00 | -1.80% | 246,544 |
| Jul 31, 2025 | 6,848.00 | 6,885.00 | 6,701.00 | 6,821.00 | 6,821.00 | -1.59% | 677,598 |
| Jul 30, 2025 | 6,980.00 | 6,986.00 | 6,871.00 | 6,931.00 | 6,931.00 | -0.45% | 218,429 |
| Jul 29, 2025 | 6,833.00 | 6,977.00 | 6,790.00 | 6,962.50 | 6,962.50 | 1.83% | 258,467 |
| Jul 28, 2025 | 6,749.50 | 6,851.00 | 6,725.00 | 6,837.50 | 6,837.50 | 1.53% | 253,763 |
| Jul 25, 2025 | 6,840.00 | 6,840.00 | 6,714.50 | 6,734.50 | 6,734.50 | -1.56% | 183,817 |
| Jul 24, 2025 | 6,925.00 | 6,930.00 | 6,803.00 | 6,841.00 | 6,841.00 | -0.64% | 240,792 |
| Jul 23, 2025 | 6,994.00 | 6,995.00 | 6,850.00 | 6,885.00 | 6,885.00 | -1.08% | 297,076 |
| Jul 22, 2025 | 7,042.00 | 7,079.50 | 6,945.00 | 6,960.50 | 6,960.50 | -1.16% | 267,070 |
| Jul 21, 2025 | 6,955.00 | 7,061.00 | 6,822.50 | 7,042.00 | 7,042.00 | 1.67% | 356,365 |
| Jul 18, 2025 | 6,992.00 | 7,080.00 | 6,896.00 | 6,926.00 | 6,926.00 | 0.58% | 1,599,277 |
| Jul 17, 2025 | 6,969.00 | 6,976.50 | 6,815.00 | 6,886.00 | 6,886.00 | -0.89% | 907,510 |
| Jul 16, 2025 | 6,930.00 | 7,009.50 | 6,929.00 | 6,948.00 | 6,948.00 | 0.05% | 289,082 |
| Jul 15, 2025 | 6,803.50 | 6,955.50 | 6,800.00 | 6,944.50 | 6,944.50 | 2.18% | 418,898 |
| Jul 14, 2025 | 6,782.50 | 6,880.00 | 6,722.50 | 6,796.50 | 6,796.50 | 1.36% | 407,039 |
| Jul 11, 2025 | 6,770.50 | 6,794.00 | 6,645.50 | 6,705.50 | 6,705.50 | -1.11% | 310,579 |
| Jul 10, 2025 | 6,740.00 | 6,809.00 | 6,690.50 | 6,781.00 | 6,781.00 | 0.97% | 249,936 |
| Jul 9, 2025 | 6,748.50 | 6,796.00 | 6,670.00 | 6,716.00 | 6,716.00 | -0.48% | 303,920 |
| Jul 8, 2025 | 6,670.00 | 6,760.50 | 6,625.00 | 6,748.50 | 6,748.50 | 0.72% | 159,641 |
| Jul 7, 2025 | 6,700.00 | 6,739.50 | 6,605.00 | 6,700.00 | 6,700.00 | -0.26% | 183,853 |
| Jul 4, 2025 | 6,828.00 | 6,871.00 | 6,661.50 | 6,717.50 | 6,717.50 | -1.32% | 457,714 |
| Jul 3, 2025 | 6,775.00 | 6,869.50 | 6,743.00 | 6,807.50 | 6,807.50 | 0.58% | 349,404 |
| Jul 2, 2025 | 6,680.00 | 6,778.00 | 6,638.00 | 6,768.00 | 6,768.00 | 1.56% | 407,342 |
| Jul 1, 2025 | 6,560.50 | 6,689.00 | 6,560.00 | 6,664.00 | 6,664.00 | 1.72% | 317,256 |
| Jun 30, 2025 | 6,486.00 | 6,565.50 | 6,468.50 | 6,551.00 | 6,551.00 | 1.00% | 180,007 |
| Jun 27, 2025 | 6,480.00 | 6,586.00 | 6,470.00 | 6,486.00 | 6,486.00 | 0.27% | 417,426 |
| Jun 26, 2025 | 6,450.00 | 6,496.50 | 6,390.00 | 6,468.50 | 6,468.50 | 0.43% | 294,479 |
| Jun 25, 2025 | 6,358.50 | 6,495.00 | 6,346.00 | 6,441.00 | 6,441.00 | 1.54% | 480,549 |
| Jun 24, 2025 | 6,309.00 | 6,426.50 | 6,259.00 | 6,343.50 | 6,343.50 | 0.86% | 608,610 |
| Jun 23, 2025 | 6,000.50 | 6,334.00 | 5,975.00 | 6,289.50 | 6,254.50 | 4.82% | 935,253 |
| Jun 20, 2025 | 5,825.00 | 6,015.50 | 5,800.00 | 6,000.50 | 5,967.11 | 3.07% | 659,919 |
| Jun 19, 2025 | 5,992.00 | 6,015.00 | 5,787.00 | 5,822.00 | 5,789.60 | -2.79% | 466,216 |
| Jun 18, 2025 | 6,200.50 | 6,229.50 | 5,980.00 | 5,989.00 | 5,955.67 | -0.87% | 646,632 |
| Jun 17, 2025 | 6,114.00 | 6,124.50 | 5,970.00 | 6,041.50 | 6,007.88 | -1.07% | 327,846 |
| Jun 16, 2025 | 6,005.00 | 6,133.00 | 5,975.00 | 6,107.00 | 6,073.02 | 1.27% | 192,518 |
| Jun 13, 2025 | 5,760.00 | 6,049.50 | 5,760.00 | 6,030.50 | 5,996.94 | -0.32% | 199,145 |
| Jun 12, 2025 | 6,167.00 | 6,167.00 | 6,010.00 | 6,050.00 | 6,016.33 | -1.89% | 244,951 |
| Jun 11, 2025 | 6,120.50 | 6,218.50 | 6,120.50 | 6,166.50 | 6,132.18 | 0.46% | 158,096 |
| Jun 10, 2025 | 6,190.00 | 6,190.00 | 6,103.00 | 6,138.00 | 6,103.84 | -0.10% | 142,972 |
| Jun 9, 2025 | 6,158.00 | 6,260.00 | 6,134.00 | 6,144.00 | 6,109.81 | 0.58% | 287,704 |
| Jun 6, 2025 | 6,000.00 | 6,119.00 | 5,957.50 | 6,108.50 | 6,074.51 | 2.14% | 319,429 |
| Jun 5, 2025 | 5,900.00 | 6,020.00 | 5,872.00 | 5,980.50 | 5,947.22 | 1.42% | 218,509 |
| Jun 4, 2025 | 5,900.00 | 5,909.50 | 5,830.00 | 5,897.00 | 5,864.18 | 0.44% | 150,898 |
| Jun 3, 2025 | 5,963.00 | 5,980.00 | 5,852.50 | 5,871.00 | 5,838.33 | -0.94% | 137,818 |
| Jun 2, 2025 | 5,982.00 | 6,012.00 | 5,910.00 | 5,926.50 | 5,893.52 | -1.08% | 170,390 |
| May 30, 2025 | 6,014.00 | 6,045.00 | 5,958.50 | 5,991.00 | 5,957.66 | -0.19% | 286,739 |
| May 29, 2025 | 6,090.00 | 6,099.50 | 5,961.50 | 6,002.50 | 5,969.10 | -0.91% | 215,817 |
| May 28, 2025 | 5,999.00 | 6,090.00 | 5,943.00 | 6,057.50 | 6,023.79 | 1.57% | 286,060 |