Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 8,900.00
-35.00 (-0.39%)
Jul 24, 2026, 3:30 PM IST
Polycab India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8,900.00 | 8,970.00 | 8,841.00 | 8,907.50 | 8,907.50 | -0.31% | 189,569 |
| Jul 23, 2026 | 9,088.00 | 9,162.00 | 8,908.00 | 8,935.00 | 8,935.00 | -1.71% | 361,089 |
| Jul 22, 2026 | 8,901.00 | 9,199.50 | 8,885.00 | 9,090.50 | 9,090.50 | 2.10% | 588,610 |
| Jul 21, 2026 | 8,913.50 | 8,952.00 | 8,831.00 | 8,903.50 | 8,903.50 | 0.21% | 240,641 |
| Jul 20, 2026 | 8,847.00 | 8,937.50 | 8,791.00 | 8,885.00 | 8,885.00 | 0.26% | 262,460 |
| Jul 17, 2026 | 9,169.50 | 9,170.00 | 8,826.00 | 8,862.00 | 8,862.00 | -3.83% | 727,314 |
| Jul 16, 2026 | 9,301.50 | 9,415.00 | 9,071.50 | 9,215.00 | 9,215.00 | -1.17% | 806,800 |
| Jul 15, 2026 | 9,514.00 | 9,632.50 | 9,292.00 | 9,324.50 | 9,324.50 | -2.18% | 414,572 |
| Jul 14, 2026 | 9,304.50 | 9,564.00 | 9,228.00 | 9,532.50 | 9,532.50 | 2.43% | 464,552 |
| Jul 13, 2026 | 9,190.00 | 9,427.00 | 9,153.00 | 9,306.50 | 9,306.50 | 1.04% | 378,532 |
| Jul 10, 2026 | 9,149.00 | 9,232.00 | 9,085.00 | 9,210.50 | 9,210.50 | 1.50% | 396,730 |
| Jul 9, 2026 | 9,280.00 | 9,329.00 | 9,001.00 | 9,074.00 | 9,074.00 | -1.73% | 487,544 |
| Jul 8, 2026 | 9,348.00 | 9,412.00 | 9,181.00 | 9,234.00 | 9,234.00 | -1.78% | 273,126 |
| Jul 7, 2026 | 9,589.50 | 9,595.50 | 9,355.00 | 9,401.00 | 9,401.00 | -1.91% | 178,259 |
| Jul 6, 2026 | 9,600.00 | 9,612.00 | 9,495.00 | 9,584.00 | 9,584.00 | 0.37% | 189,331 |
| Jul 3, 2026 | 9,688.00 | 9,698.50 | 9,531.00 | 9,548.50 | 9,548.50 | -0.90% | 229,401 |
| Jul 2, 2026 | 9,749.00 | 9,754.00 | 9,570.00 | 9,635.00 | 9,635.00 | -0.81% | 305,059 |
| Jul 1, 2026 | 9,979.50 | 9,979.50 | 9,671.00 | 9,713.50 | 9,713.50 | -2.48% | 344,920 |
| Jun 30, 2026 | 9,710.00 | 10,008.00 | 9,597.00 | 9,961.00 | 9,961.00 | 1.86% | 452,560 |
| Jun 29, 2026 | 9,664.00 | 9,972.00 | 9,420.50 | 9,779.00 | 9,779.00 | 2.60% | 1,261,915 |
| Jun 25, 2026 | 9,700.00 | 9,753.50 | 9,516.50 | 9,531.00 | 9,531.00 | -1.67% | 407,574 |
| Jun 24, 2026 | 9,900.00 | 9,939.50 | 9,675.00 | 9,692.50 | 9,692.50 | -2.30% | 338,045 |
| Jun 23, 2026 | 10,022.50 | 10,075.00 | 9,891.50 | 9,920.50 | 9,920.50 | -1.02% | 260,444 |
| Jun 22, 2026 | 10,090.00 | 10,126.00 | 9,992.00 | 10,022.50 | 10,022.50 | -0.60% | 157,543 |
| Jun 19, 2026 | 9,900.00 | 10,120.00 | 9,831.00 | 10,083.00 | 10,083.00 | 1.79% | 470,348 |
| Jun 18, 2026 | 9,949.00 | 10,014.00 | 9,905.00 | 9,952.50 | 9,905.50 | 0.26% | 264,707 |
| Jun 17, 2026 | 9,600.00 | 9,987.50 | 9,600.00 | 9,926.50 | 9,879.62 | 3.49% | 591,839 |
| Jun 16, 2026 | 9,600.00 | 9,671.00 | 9,475.00 | 9,591.50 | 9,546.20 | 0.37% | 339,718 |
| Jun 15, 2026 | 9,679.50 | 9,681.00 | 9,540.00 | 9,556.00 | 9,510.87 | 0.02% | 197,986 |
| Jun 12, 2026 | 9,480.00 | 9,576.00 | 9,383.00 | 9,554.00 | 9,508.88 | 1.94% | 162,406 |
| Jun 11, 2026 | 9,480.00 | 9,525.00 | 9,352.50 | 9,372.00 | 9,327.74 | -1.59% | 187,312 |
| Jun 10, 2026 | 9,621.00 | 9,684.50 | 9,478.50 | 9,523.50 | 9,478.53 | -0.96% | 391,667 |
| Jun 9, 2026 | 9,502.00 | 9,698.00 | 9,423.50 | 9,615.50 | 9,570.09 | 1.27% | 232,863 |
| Jun 8, 2026 | 9,590.50 | 9,699.00 | 9,432.50 | 9,495.00 | 9,450.16 | -2.10% | 199,100 |
| Jun 5, 2026 | 9,755.00 | 9,833.00 | 9,656.00 | 9,699.00 | 9,653.20 | -0.19% | 256,030 |
| Jun 4, 2026 | 9,565.00 | 9,774.50 | 9,532.50 | 9,717.50 | 9,671.61 | 1.53% | 259,390 |
| Jun 3, 2026 | 9,525.00 | 9,640.00 | 9,479.50 | 9,571.50 | 9,526.30 | 0.42% | 162,922 |
| Jun 2, 2026 | 9,420.00 | 9,555.50 | 9,320.50 | 9,531.50 | 9,486.49 | 0.54% | 256,995 |
| Jun 1, 2026 | 9,501.00 | 9,599.00 | 9,383.00 | 9,480.50 | 9,435.73 | 0.03% | 216,109 |
| May 29, 2026 | 9,700.00 | 9,747.00 | 9,426.00 | 9,477.50 | 9,432.74 | -1.93% | 496,089 |
| May 27, 2026 | 9,613.50 | 9,696.00 | 9,561.00 | 9,664.00 | 9,618.36 | 0.53% | 219,320 |
| May 26, 2026 | 9,369.50 | 9,669.50 | 9,358.00 | 9,613.50 | 9,568.10 | 2.29% | 424,144 |
| May 25, 2026 | 9,320.00 | 9,424.00 | 9,296.00 | 9,398.50 | 9,354.12 | 1.46% | 252,126 |
| May 22, 2026 | 9,227.50 | 9,316.50 | 9,194.00 | 9,263.50 | 9,219.75 | 0.76% | 177,024 |
| May 21, 2026 | 9,235.00 | 9,309.50 | 9,176.00 | 9,193.50 | 9,150.08 | -0.06% | 231,631 |
| May 20, 2026 | 9,068.00 | 9,238.00 | 9,016.50 | 9,199.00 | 9,155.56 | 0.40% | 320,359 |
| May 19, 2026 | 9,171.00 | 9,293.50 | 9,090.00 | 9,162.50 | 9,119.23 | 0.13% | 337,327 |
| May 18, 2026 | 9,100.00 | 9,170.00 | 8,943.50 | 9,151.00 | 9,107.79 | -0.02% | 295,160 |
| May 15, 2026 | 9,262.50 | 9,267.50 | 9,100.00 | 9,152.50 | 9,109.28 | -0.71% | 202,982 |
| May 14, 2026 | 8,948.00 | 9,239.00 | 8,925.50 | 9,217.50 | 9,173.97 | 3.71% | 360,127 |