Polycab India Limited (NSE:POLYCAB)
India · Delayed Price · Currency is INR 8,219.00
+12.00 (0.15%)
Oct 16, 2026, 2:31 PM IST
Polycab India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8,238.00 | 8,329.50 | 8,132.50 | 8,219.00 | 8,219.00 | 0.15% | 473,131 |
| Oct 15, 2026 | 8,350.00 | 8,440.00 | 8,024.00 | 8,207.00 | 8,207.00 | -1.54% | 853,479 |
| Oct 14, 2026 | 8,232.00 | 8,357.50 | 7,842.00 | 8,335.00 | 8,335.00 | 0.54% | 1,146,595 |
| Oct 13, 2026 | 8,250.00 | 8,324.00 | 7,955.00 | 8,290.00 | 8,290.00 | -1.37% | 802,263 |
| Oct 12, 2026 | 8,300.00 | 8,469.00 | 8,291.00 | 8,405.00 | 8,405.00 | 1.82% | 456,246 |
| Oct 9, 2026 | 8,161.00 | 8,295.50 | 8,060.00 | 8,255.00 | 8,255.00 | 1.28% | 335,752 |
| Oct 8, 2026 | 8,255.00 | 8,394.50 | 8,138.00 | 8,151.00 | 8,151.00 | -1.91% | 367,261 |
| Oct 7, 2026 | 8,130.50 | 8,335.50 | 8,038.00 | 8,310.00 | 8,310.00 | 2.00% | 531,310 |
| Oct 6, 2026 | 8,120.00 | 8,173.50 | 8,062.00 | 8,147.00 | 8,147.00 | 0.83% | 301,660 |
| Oct 5, 2026 | 7,990.00 | 8,186.00 | 7,980.50 | 8,080.00 | 8,080.00 | 1.13% | 424,158 |
| Oct 1, 2026 | 8,030.00 | 8,131.00 | 7,883.00 | 7,990.00 | 7,990.00 | -0.45% | 463,691 |
| Sep 30, 2026 | 8,102.50 | 8,177.00 | 8,026.00 | 8,026.00 | 8,026.00 | -0.94% | 494,724 |
| Sep 29, 2026 | 8,195.00 | 8,256.00 | 8,102.50 | 8,102.50 | 8,102.50 | -1.08% | 1,645,809 |
| Sep 28, 2026 | 8,400.00 | 8,400.00 | 8,180.00 | 8,191.00 | 8,191.00 | -2.59% | 274,844 |
| Sep 25, 2026 | 8,394.00 | 8,463.00 | 8,350.00 | 8,408.50 | 8,408.50 | 0.50% | 296,612 |
| Sep 24, 2026 | 8,371.00 | 8,420.00 | 8,324.00 | 8,366.50 | 8,366.50 | -0.60% | 237,772 |
| Sep 23, 2026 | 8,398.50 | 8,454.00 | 8,367.00 | 8,417.00 | 8,417.00 | 0.80% | 226,275 |
| Sep 22, 2026 | 8,400.00 | 8,442.00 | 8,345.00 | 8,350.00 | 8,350.00 | -0.23% | 231,281 |
| Sep 21, 2026 | 8,352.50 | 8,429.00 | 8,331.00 | 8,369.50 | 8,369.50 | -0.36% | 211,821 |
| Sep 18, 2026 | 8,256.00 | 8,400.00 | 8,235.00 | 8,400.00 | 8,400.00 | 2.33% | 417,221 |
| Sep 17, 2026 | 8,130.00 | 8,266.00 | 8,112.50 | 8,208.50 | 8,208.50 | 1.07% | 261,101 |
| Sep 16, 2026 | 8,129.50 | 8,244.00 | 8,072.00 | 8,121.50 | 8,121.50 | -0.27% | 246,715 |
| Sep 15, 2026 | 8,258.50 | 8,294.50 | 8,115.00 | 8,143.50 | 8,143.50 | -1.18% | 301,764 |
| Sep 11, 2026 | 8,319.00 | 8,319.00 | 8,118.00 | 8,241.00 | 8,241.00 | -1.40% | 400,369 |
| Sep 10, 2026 | 8,330.50 | 8,387.50 | 8,272.50 | 8,358.00 | 8,358.00 | 0.05% | 259,270 |
| Sep 9, 2026 | 8,373.50 | 8,407.00 | 8,302.00 | 8,354.00 | 8,354.00 | -0.23% | 198,567 |
| Sep 8, 2026 | 8,301.00 | 8,433.00 | 8,301.00 | 8,373.50 | 8,373.50 | 1.36% | 604,579 |
| Sep 7, 2026 | 8,310.00 | 8,361.50 | 8,175.00 | 8,261.00 | 8,261.00 | -0.47% | 568,946 |
| Sep 4, 2026 | 8,500.00 | 8,500.00 | 8,250.00 | 8,300.00 | 8,300.00 | -5.76% | 1,559,741 |
| 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 |