Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 7,554.00
+113.50 (1.53%)
Sep 19, 2025, 3:30 PM IST
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,440.50 | 7,568.00 | 7,424.00 | 7,549.00 | 7,549.00 | 1.46% | 370,160 |
| Sep 18, 2025 | 7,359.50 | 7,452.00 | 7,350.00 | 7,440.50 | 7,440.50 | 1.11% | 184,784 |
| Sep 17, 2025 | 7,439.00 | 7,439.00 | 7,302.00 | 7,359.00 | 7,359.00 | -0.49% | 269,888 |
| Sep 16, 2025 | 7,250.50 | 7,401.00 | 7,241.50 | 7,395.00 | 7,395.00 | 2.00% | 209,209 |
| Sep 15, 2025 | 7,260.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,250.00 | -0.06% | 161,143 |
| Sep 12, 2025 | 7,250.50 | 7,310.00 | 7,235.50 | 7,254.50 | 7,254.50 | 0.29% | 218,095 |
| Sep 11, 2025 | 7,240.00 | 7,284.50 | 7,148.50 | 7,233.50 | 7,233.50 | 0.34% | 178,789 |
| Sep 10, 2025 | 7,254.00 | 7,271.00 | 7,196.50 | 7,209.00 | 7,209.00 | 0.22% | 133,090 |
| Sep 9, 2025 | 7,360.00 | 7,371.50 | 7,174.50 | 7,193.00 | 7,193.00 | -1.80% | 160,736 |
| Sep 8, 2025 | 7,230.00 | 7,384.50 | 7,230.00 | 7,324.50 | 7,324.50 | 1.34% | 234,488 |
| Sep 5, 2025 | 7,288.00 | 7,315.50 | 7,218.50 | 7,228.00 | 7,228.00 | -0.40% | 143,955 |
| Sep 4, 2025 | 7,250.00 | 7,325.00 | 7,236.00 | 7,257.00 | 7,257.00 | 0.30% | 197,496 |
| Sep 3, 2025 | 7,175.00 | 7,245.00 | 7,157.50 | 7,235.00 | 7,235.00 | 0.79% | 265,000 |
| Sep 2, 2025 | 7,149.00 | 7,199.00 | 7,113.00 | 7,178.50 | 7,178.50 | 0.48% | 130,949 |
| Sep 1, 2025 | 7,126.50 | 7,159.50 | 7,059.00 | 7,144.50 | 7,144.50 | 0.75% | 150,422 |
| Aug 29, 2025 | 7,114.50 | 7,180.00 | 7,070.00 | 7,091.00 | 7,091.00 | -0.22% | 260,270 |
| Aug 28, 2025 | 7,099.00 | 7,170.00 | 6,985.00 | 7,106.50 | 7,106.50 | 0.60% | 275,286 |
| Aug 26, 2025 | 7,027.50 | 7,096.00 | 6,985.00 | 7,064.00 | 7,064.00 | -0.11% | 187,129 |
| Aug 25, 2025 | 7,148.50 | 7,155.50 | 7,057.50 | 7,071.50 | 7,071.50 | -0.41% | 116,113 |
| Aug 22, 2025 | 7,100.00 | 7,164.00 | 7,059.50 | 7,100.50 | 7,100.50 | 0.23% | 172,189 |
| Aug 21, 2025 | 7,158.00 | 7,177.00 | 7,067.00 | 7,084.50 | 7,084.50 | -1.03% | 139,514 |
| Aug 20, 2025 | 7,129.00 | 7,208.00 | 7,120.00 | 7,158.00 | 7,158.00 | 0.58% | 217,274 |
| Aug 19, 2025 | 7,094.00 | 7,135.00 | 7,024.00 | 7,117.00 | 7,117.00 | 0.42% | 187,122 |
| Aug 18, 2025 | 7,025.00 | 7,185.00 | 7,009.00 | 7,087.00 | 7,087.00 | 1.68% | 459,379 |
| Aug 14, 2025 | 6,975.00 | 6,983.00 | 6,904.50 | 6,970.00 | 6,970.00 | 0.06% | 143,368 |
| Aug 13, 2025 | 6,827.00 | 6,980.50 | 6,820.00 | 6,966.00 | 6,966.00 | 2.39% | 255,672 |
| Aug 12, 2025 | 6,764.00 | 6,823.00 | 6,620.00 | 6,803.50 | 6,803.50 | 0.68% | 522,463 |
| Aug 11, 2025 | 6,759.50 | 6,810.00 | 6,675.50 | 6,757.50 | 6,757.50 | 0.24% | 140,792 |
| Aug 8, 2025 | 6,852.50 | 6,905.00 | 6,718.50 | 6,741.00 | 6,741.00 | -2.03% | 148,921 |
| Aug 7, 2025 | 6,790.00 | 6,903.50 | 6,746.00 | 6,881.00 | 6,881.00 | 0.82% | 193,378 |
| Aug 6, 2025 | 6,950.00 | 6,950.00 | 6,680.00 | 6,825.00 | 6,825.00 | -1.45% | 444,662 |
| Aug 5, 2025 | 6,931.50 | 6,953.50 | 6,884.50 | 6,925.50 | 6,925.50 | 0.09% | 208,115 |
| 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 |