Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 8,415.50
+78.50 (0.94%)
May 6, 2026, 3:29 PM IST
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8,400.00 | 8,525.00 | 8,355.50 | 8,415.50 | 8,415.50 | 0.94% | 1,084,637 |
| May 5, 2026 | 8,347.50 | 8,374.00 | 8,154.00 | 8,337.00 | 8,337.00 | -0.09% | 462,166 |
| May 4, 2026 | 8,110.50 | 8,363.00 | 8,062.50 | 8,344.50 | 8,344.50 | 2.89% | 435,059 |
| Apr 30, 2026 | 8,132.50 | 8,163.50 | 7,970.50 | 8,110.50 | 8,110.50 | -0.47% | 415,486 |
| Apr 29, 2026 | 8,300.00 | 8,338.50 | 8,119.00 | 8,148.50 | 8,148.50 | -1.28% | 263,510 |
| Apr 28, 2026 | 8,040.00 | 8,290.00 | 8,040.00 | 8,254.00 | 8,254.00 | 2.34% | 363,780 |
| Apr 27, 2026 | 8,087.50 | 8,147.00 | 8,020.00 | 8,065.50 | 8,065.50 | 0.40% | 291,146 |
| Apr 24, 2026 | 8,000.00 | 8,088.00 | 7,901.00 | 8,033.00 | 8,033.00 | 0.87% | 616,686 |
| Apr 23, 2026 | 8,000.00 | 8,125.00 | 7,950.00 | 7,963.50 | 7,963.50 | -0.93% | 482,518 |
| Apr 22, 2026 | 7,945.00 | 8,103.00 | 7,897.00 | 8,038.00 | 8,038.00 | 1.04% | 468,978 |
| Apr 21, 2026 | 8,200.00 | 8,305.00 | 7,925.50 | 7,955.50 | 7,955.50 | -2.96% | 443,095 |
| Apr 20, 2026 | 8,182.50 | 8,285.00 | 8,049.00 | 8,198.50 | 8,198.50 | 0.20% | 403,635 |
| Apr 17, 2026 | 7,950.00 | 8,224.50 | 7,910.00 | 8,182.50 | 8,182.50 | 3.53% | 683,294 |
| Apr 16, 2026 | 7,845.00 | 7,930.00 | 7,772.50 | 7,903.50 | 7,903.50 | 1.44% | 272,451 |
| Apr 15, 2026 | 7,675.00 | 7,855.00 | 7,675.00 | 7,791.00 | 7,791.00 | 3.22% | 494,604 |
| Apr 13, 2026 | 7,511.50 | 7,604.00 | 7,435.50 | 7,548.00 | 7,548.00 | -2.33% | 493,179 |
| Apr 10, 2026 | 7,632.50 | 7,804.00 | 7,632.50 | 7,728.00 | 7,728.00 | 1.59% | 490,409 |
| Apr 9, 2026 | 7,599.00 | 7,663.50 | 7,515.50 | 7,607.00 | 7,607.00 | 0.09% | 419,514 |
| Apr 8, 2026 | 7,450.00 | 7,648.50 | 7,442.00 | 7,600.50 | 7,600.50 | 5.17% | 713,512 |
| Apr 7, 2026 | 7,035.50 | 7,239.50 | 6,942.50 | 7,227.00 | 7,227.00 | 2.55% | 344,147 |
| Apr 6, 2026 | 6,925.00 | 7,075.00 | 6,817.00 | 7,047.00 | 7,047.00 | 2.46% | 345,105 |
| Apr 2, 2026 | 6,860.00 | 6,906.00 | 6,690.50 | 6,878.00 | 6,878.00 | -0.68% | 387,042 |
| Apr 1, 2026 | 7,148.50 | 7,188.00 | 6,882.00 | 6,925.00 | 6,925.00 | 1.19% | 424,350 |
| Mar 30, 2026 | 6,941.50 | 7,017.50 | 6,800.00 | 6,843.50 | 6,843.50 | -3.16% | 550,269 |
| Mar 27, 2026 | 7,046.00 | 7,109.50 | 6,935.00 | 7,067.00 | 7,067.00 | -1.09% | 580,456 |
| 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 |