Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,768.00
-19.60 (-1.10%)
Jan 7, 2026, 11:50 AM IST
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,730.00 | 1,839.00 | 1,718.40 | 1,787.60 | 1,787.60 | 3.67% | 1,682,886 |
| Jan 5, 2026 | 1,768.00 | 1,775.90 | 1,717.40 | 1,724.30 | 1,724.30 | -2.57% | 96,746 |
| Jan 2, 2026 | 1,742.50 | 1,788.00 | 1,727.10 | 1,769.70 | 1,769.70 | 1.56% | 58,894 |
| Jan 1, 2026 | 1,762.00 | 1,769.30 | 1,736.00 | 1,742.50 | 1,742.50 | -1.76% | 43,991 |
| Dec 31, 2025 | 1,704.90 | 1,803.80 | 1,683.10 | 1,773.70 | 1,773.70 | 4.42% | 354,094 |
| Dec 30, 2025 | 1,742.00 | 1,742.20 | 1,692.20 | 1,698.70 | 1,698.70 | -2.40% | 158,443 |
| Dec 29, 2025 | 1,763.00 | 1,764.90 | 1,738.00 | 1,740.50 | 1,740.50 | -0.93% | 75,606 |
| Dec 26, 2025 | 1,780.10 | 1,780.10 | 1,739.90 | 1,756.80 | 1,756.80 | -1.55% | 123,134 |
| Dec 24, 2025 | 1,804.00 | 1,804.70 | 1,774.20 | 1,784.50 | 1,784.50 | -0.85% | 80,333 |
| Dec 23, 2025 | 1,804.90 | 1,805.00 | 1,785.20 | 1,799.80 | 1,799.80 | -0.06% | 72,288 |
| Dec 22, 2025 | 1,819.90 | 1,826.00 | 1,781.00 | 1,800.80 | 1,800.80 | -0.52% | 91,870 |
| Dec 19, 2025 | 1,800.00 | 1,824.90 | 1,774.60 | 1,810.30 | 1,810.30 | 0.75% | 131,334 |
| Dec 18, 2025 | 1,859.90 | 1,859.90 | 1,782.00 | 1,796.80 | 1,796.80 | -2.77% | 83,262 |
| Dec 17, 2025 | 1,859.90 | 1,859.90 | 1,844.00 | 1,848.00 | 1,848.00 | -0.22% | 28,939 |
| Dec 16, 2025 | 1,870.10 | 1,871.00 | 1,850.00 | 1,852.10 | 1,852.10 | -1.15% | 52,134 |
| Dec 15, 2025 | 1,894.90 | 1,894.90 | 1,868.00 | 1,873.70 | 1,873.70 | -0.85% | 22,874 |
| Dec 12, 2025 | 1,885.00 | 1,895.50 | 1,872.50 | 1,889.80 | 1,889.80 | 0.48% | 35,518 |
| Dec 11, 2025 | 1,875.00 | 1,886.50 | 1,868.50 | 1,880.80 | 1,880.80 | -0.38% | 27,913 |
| Dec 10, 2025 | 1,909.90 | 1,909.90 | 1,872.20 | 1,887.90 | 1,887.90 | -1.12% | 35,681 |
| Dec 9, 2025 | 1,864.90 | 1,919.40 | 1,848.10 | 1,909.30 | 1,909.30 | 2.76% | 69,587 |
| Dec 8, 2025 | 1,904.90 | 1,904.90 | 1,850.00 | 1,858.10 | 1,858.10 | -2.16% | 82,952 |
| Dec 5, 2025 | 1,910.50 | 1,911.00 | 1,884.00 | 1,899.10 | 1,899.10 | -0.61% | 51,575 |
| Dec 4, 2025 | 1,919.90 | 1,926.00 | 1,899.10 | 1,910.80 | 1,910.80 | -0.32% | 56,275 |
| Dec 3, 2025 | 1,918.00 | 1,928.30 | 1,895.10 | 1,916.90 | 1,916.90 | -0.43% | 55,449 |
| Dec 2, 2025 | 1,939.80 | 1,939.90 | 1,880.00 | 1,925.20 | 1,925.20 | -0.35% | 119,358 |
| Dec 1, 2025 | 1,936.80 | 1,952.30 | 1,920.00 | 1,932.00 | 1,932.00 | -0.37% | 44,758 |
| Nov 28, 2025 | 1,960.00 | 1,960.10 | 1,922.00 | 1,939.10 | 1,939.10 | -1.44% | 60,085 |
| Nov 27, 2025 | 1,914.90 | 1,994.90 | 1,882.50 | 1,967.40 | 1,967.40 | 3.58% | 373,215 |
| Nov 26, 2025 | 1,919.90 | 1,919.90 | 1,886.00 | 1,899.40 | 1,899.40 | -0.49% | 74,325 |
| Nov 25, 2025 | 1,925.50 | 1,929.60 | 1,903.40 | 1,908.80 | 1,908.80 | -0.87% | 56,836 |
| Nov 24, 2025 | 1,891.50 | 2,024.00 | 1,877.00 | 1,925.50 | 1,925.50 | 2.59% | 1,860,378 |
| Nov 21, 2025 | 1,889.90 | 1,891.70 | 1,865.20 | 1,876.90 | 1,876.90 | -0.12% | 38,734 |
| Nov 20, 2025 | 1,894.90 | 1,908.70 | 1,872.10 | 1,879.10 | 1,879.10 | -0.74% | 63,970 |
| Nov 19, 2025 | 1,899.30 | 1,901.80 | 1,875.00 | 1,893.20 | 1,893.20 | -0.32% | 78,939 |
| Nov 18, 2025 | 1,949.90 | 1,949.90 | 1,892.00 | 1,899.30 | 1,899.30 | -2.28% | 95,814 |
| Nov 17, 2025 | 1,945.00 | 1,955.50 | 1,926.00 | 1,943.70 | 1,943.70 | 0.04% | 40,890 |
| Nov 14, 2025 | 1,967.00 | 1,971.20 | 1,935.00 | 1,943.00 | 1,943.00 | -0.81% | 44,107 |
| Nov 13, 2025 | 2,017.30 | 2,024.70 | 1,950.20 | 1,958.90 | 1,958.90 | -3.28% | 92,206 |
| Nov 12, 2025 | 2,035.00 | 2,064.00 | 2,002.00 | 2,025.30 | 2,025.30 | -1.85% | 255,961 |
| Nov 11, 2025 | 1,862.30 | 2,094.30 | 1,846.00 | 2,063.40 | 2,063.40 | 10.80% | 3,455,261 |
| Nov 10, 2025 | 1,885.10 | 1,890.00 | 1,832.90 | 1,862.30 | 1,862.30 | -1.66% | 118,045 |
| Nov 7, 2025 | 1,899.00 | 1,913.80 | 1,877.00 | 1,893.80 | 1,893.80 | -0.16% | 79,261 |
| Nov 6, 2025 | 1,954.00 | 1,954.70 | 1,891.00 | 1,896.90 | 1,896.90 | -2.98% | 97,041 |
| Nov 4, 2025 | 1,910.00 | 1,960.00 | 1,908.00 | 1,955.20 | 1,955.20 | 2.12% | 69,917 |
| Nov 3, 2025 | 2,005.00 | 2,020.00 | 1,902.50 | 1,914.60 | 1,914.60 | -4.26% | 154,227 |
| Oct 31, 2025 | 1,958.50 | 2,003.40 | 1,958.50 | 1,999.70 | 1,999.70 | 1.30% | 109,213 |
| Oct 30, 2025 | 1,970.80 | 1,988.00 | 1,935.10 | 1,974.10 | 1,974.10 | 0.28% | 94,367 |
| Oct 29, 2025 | 1,914.00 | 1,979.30 | 1,888.90 | 1,968.50 | 1,968.50 | 3.30% | 132,479 |
| Oct 28, 2025 | 1,904.90 | 1,928.00 | 1,900.00 | 1,905.60 | 1,905.60 | 0.19% | 65,368 |
| Oct 27, 2025 | 1,922.00 | 1,926.70 | 1,884.10 | 1,902.00 | 1,902.00 | -1.04% | 89,018 |