Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 8,300.00
-507.50 (-5.76%)
Sep 4, 2026, 3:14 PM IST
Polycab India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8,500.00 | 8,500.00 | 8,250.00 | 8,300.00 | - | -5.76% | 1,559,219 |
| Sep 3, 2026 | 8,879.50 | 8,930.00 | 8,787.00 | 8,807.50 | 8,807.50 | 0.04% | 202,650 |
| Sep 2, 2026 | 8,876.50 | 8,933.00 | 8,732.00 | 8,804.00 | 8,804.00 | -1.03% | 434,543 |
| Sep 1, 2026 | 9,200.00 | 9,209.00 | 8,871.00 | 8,895.50 | 8,895.50 | -5.82% | 653,035 |
| Aug 31, 2026 | 9,105.00 | 9,445.00 | 8,990.00 | 9,445.00 | 9,445.00 | 3.93% | 387,155 |
| Aug 28, 2026 | 9,079.00 | 9,103.00 | 9,013.50 | 9,088.00 | 9,088.00 | 0.10% | 252,548 |
| Aug 27, 2026 | 9,148.00 | 9,188.00 | 8,906.00 | 9,079.00 | 9,079.00 | 0.21% | 477,929 |
| Aug 26, 2026 | 9,130.00 | 9,159.00 | 8,984.00 | 9,060.00 | 9,060.00 | -0.42% | 239,534 |
| Aug 25, 2026 | 9,029.50 | 9,119.50 | 8,990.50 | 9,098.00 | 9,098.00 | 0.49% | 321,426 |
| Aug 24, 2026 | 8,989.00 | 9,054.00 | 8,950.50 | 9,054.00 | 9,054.00 | 0.98% | 142,765 |
| Aug 21, 2026 | 9,145.00 | 9,175.00 | 8,956.00 | 8,966.00 | 8,966.00 | -1.74% | 317,848 |
| Aug 20, 2026 | 9,169.00 | 9,180.00 | 9,076.50 | 9,125.00 | 9,125.00 | -0.16% | 270,245 |
| Aug 19, 2026 | 9,105.00 | 9,150.00 | 8,963.50 | 9,140.00 | 9,140.00 | 0.01% | 333,641 |
| Aug 18, 2026 | 9,349.50 | 9,349.50 | 9,049.00 | 9,139.00 | 9,139.00 | -2.47% | 256,413 |
| Aug 17, 2026 | 9,250.00 | 9,395.00 | 9,231.00 | 9,370.00 | 9,370.00 | 1.41% | 239,095 |
| Aug 14, 2026 | 9,297.00 | 9,329.00 | 9,225.00 | 9,240.00 | 9,240.00 | -0.61% | 128,223 |
| Aug 13, 2026 | 9,316.00 | 9,385.00 | 9,280.50 | 9,297.00 | 9,297.00 | 0.09% | 210,485 |
| Aug 12, 2026 | 9,125.00 | 9,289.00 | 9,090.50 | 9,289.00 | 9,289.00 | 1.80% | 293,852 |
| Aug 11, 2026 | 9,275.00 | 9,319.50 | 9,025.00 | 9,125.00 | 9,125.00 | -1.62% | 357,090 |
| Aug 10, 2026 | 9,224.50 | 9,320.00 | 9,224.50 | 9,275.00 | 9,275.00 | 0.62% | 174,445 |
| Aug 7, 2026 | 9,315.00 | 9,315.00 | 9,182.00 | 9,218.00 | 9,218.00 | -1.04% | 197,996 |
| Aug 6, 2026 | 9,200.00 | 9,315.00 | 9,170.50 | 9,315.00 | 9,315.00 | 1.25% | 221,520 |
| Aug 5, 2026 | 9,200.00 | 9,305.00 | 9,179.00 | 9,200.00 | 9,200.00 | 0.26% | 208,166 |
| Aug 4, 2026 | 9,084.00 | 9,215.00 | 9,070.00 | 9,176.00 | 9,176.00 | 1.57% | 318,448 |
| Aug 3, 2026 | 9,120.00 | 9,150.00 | 9,001.00 | 9,034.00 | 9,034.00 | -0.80% | 154,112 |
| Jul 31, 2026 | 8,924.00 | 9,135.50 | 8,924.00 | 9,106.50 | 9,106.50 | 2.37% | 283,259 |
| Jul 30, 2026 | 9,047.00 | 9,065.00 | 8,855.00 | 8,896.00 | 8,896.00 | -1.67% | 366,876 |
| Jul 29, 2026 | 9,155.00 | 9,169.50 | 8,975.00 | 9,047.00 | 9,047.00 | -0.82% | 233,061 |
| Jul 28, 2026 | 9,061.00 | 9,143.50 | 9,001.00 | 9,121.50 | 9,121.50 | 1.24% | 442,150 |
| Jul 27, 2026 | 8,956.00 | 9,050.00 | 8,956.00 | 9,010.00 | 9,010.00 | 1.15% | 232,047 |
| 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 |