Poly Medicure Limited (NSE:POLYMED)
2,067.90
-9.70 (-0.47%)
Sep 3, 2025, 9:30 AM IST
Poly Medicure Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 2,071.60 | 2,084.00 | 2,052.10 | 2,077.60 | 2,077.60 | 0.29% | 56,016 |
Sep 1, 2025 | 2,080.00 | 2,098.70 | 2,056.10 | 2,071.60 | 2,071.60 | -0.66% | 151,348 |
Aug 29, 2025 | 2,100.00 | 2,108.00 | 2,070.10 | 2,085.40 | 2,085.40 | -0.74% | 83,357 |
Aug 28, 2025 | 2,080.10 | 2,114.80 | 2,059.00 | 2,101.00 | 2,101.00 | 1.10% | 97,612 |
Aug 26, 2025 | 2,121.10 | 2,126.00 | 2,058.00 | 2,078.10 | 2,078.10 | -2.06% | 107,054 |
Aug 25, 2025 | 2,078.90 | 2,138.90 | 2,050.00 | 2,121.80 | 2,121.80 | 2.47% | 314,282 |
Aug 22, 2025 | 1,970.00 | 2,096.90 | 1,963.00 | 2,070.60 | 2,070.60 | 5.39% | 724,243 |
Aug 21, 2025 | 1,979.90 | 1,989.90 | 1,961.10 | 1,964.70 | 1,964.70 | -0.11% | 58,725 |
Aug 20, 2025 | 1,900.40 | 1,983.60 | 1,891.00 | 1,966.80 | 1,966.80 | 3.49% | 199,518 |
Aug 19, 2025 | 1,899.60 | 1,920.00 | 1,870.20 | 1,900.40 | 1,900.40 | 0.04% | 154,007 |
Aug 18, 2025 | 1,919.90 | 1,921.50 | 1,892.00 | 1,899.60 | 1,899.60 | -0.15% | 209,546 |
Aug 14, 2025 | 1,852.90 | 1,933.60 | 1,843.20 | 1,902.40 | 1,902.40 | 3.04% | 305,266 |
Aug 13, 2025 | 1,929.90 | 1,929.90 | 1,821.20 | 1,846.30 | 1,846.30 | -3.97% | 468,536 |
Aug 12, 2025 | 1,973.20 | 1,981.50 | 1,915.50 | 1,922.70 | 1,922.70 | -2.60% | 56,816 |
Aug 11, 2025 | 1,968.00 | 2,019.80 | 1,905.00 | 1,974.10 | 1,974.10 | 2.42% | 473,392 |
Aug 8, 2025 | 1,939.90 | 1,999.00 | 1,909.90 | 1,927.40 | 1,927.40 | -0.45% | 290,605 |
Aug 7, 2025 | 1,940.10 | 1,950.00 | 1,905.00 | 1,936.20 | 1,936.20 | -1.08% | 58,641 |
Aug 6, 2025 | 1,985.20 | 1,991.00 | 1,931.50 | 1,957.40 | 1,957.40 | -1.40% | 57,536 |
Aug 5, 2025 | 2,020.40 | 2,020.40 | 1,959.00 | 1,985.20 | 1,985.20 | -0.96% | 52,636 |
Aug 4, 2025 | 1,964.00 | 2,049.90 | 1,928.10 | 2,004.40 | 2,004.40 | 2.86% | 144,020 |
Aug 1, 2025 | 1,947.90 | 1,959.00 | 1,895.50 | 1,948.60 | 1,948.60 | 0.56% | 395,020 |
Jul 31, 2025 | 1,957.00 | 1,995.00 | 1,932.10 | 1,937.80 | 1,937.80 | -3.00% | 148,777 |
Jul 30, 2025 | 1,989.90 | 2,028.90 | 1,980.20 | 1,997.80 | 1,997.80 | 1.07% | 64,129 |
Jul 29, 2025 | 1,968.00 | 1,992.70 | 1,950.20 | 1,976.60 | 1,976.60 | 0.38% | 77,023 |
Jul 28, 2025 | 2,006.00 | 2,049.90 | 1,953.10 | 1,969.20 | 1,969.20 | -4.29% | 142,390 |
Jul 25, 2025 | 2,079.90 | 2,080.00 | 2,043.00 | 2,057.40 | 2,057.40 | -0.61% | 49,277 |
Jul 24, 2025 | 2,089.90 | 2,090.10 | 2,059.00 | 2,070.00 | 2,070.00 | -0.72% | 41,430 |
Jul 23, 2025 | 2,075.00 | 2,094.50 | 2,052.50 | 2,085.10 | 2,085.10 | 1.25% | 51,777 |
Jul 22, 2025 | 2,098.30 | 2,108.80 | 2,040.10 | 2,059.30 | 2,059.30 | -1.37% | 149,954 |
Jul 21, 2025 | 2,118.90 | 2,119.00 | 2,076.60 | 2,087.90 | 2,087.90 | -0.66% | 162,534 |
Jul 18, 2025 | 2,135.00 | 2,136.00 | 2,098.00 | 2,101.80 | 2,101.80 | -1.55% | 124,306 |
Jul 17, 2025 | 2,106.20 | 2,147.60 | 2,081.00 | 2,134.80 | 2,134.80 | 1.36% | 197,837 |
Jul 16, 2025 | 2,173.00 | 2,173.00 | 2,098.00 | 2,106.20 | 2,106.20 | -3.07% | 154,219 |
Jul 15, 2025 | 2,214.10 | 2,229.00 | 2,166.10 | 2,173.00 | 2,173.00 | -1.86% | 76,980 |
Jul 14, 2025 | 2,200.00 | 2,230.00 | 2,176.00 | 2,214.10 | 2,214.10 | -0.22% | 161,740 |
Jul 11, 2025 | 2,229.90 | 2,231.50 | 2,201.30 | 2,219.00 | 2,219.00 | -0.03% | 40,586 |
Jul 10, 2025 | 2,242.90 | 2,242.90 | 2,206.60 | 2,219.60 | 2,219.60 | -0.21% | 26,162 |
Jul 9, 2025 | 2,210.10 | 2,238.00 | 2,192.10 | 2,224.30 | 2,224.30 | 0.64% | 51,885 |
Jul 8, 2025 | 2,227.00 | 2,232.00 | 2,196.10 | 2,210.10 | 2,210.10 | -0.40% | 41,225 |
Jul 7, 2025 | 2,256.60 | 2,273.10 | 2,207.40 | 2,219.00 | 2,219.00 | -1.03% | 77,186 |
Jul 4, 2025 | 2,245.00 | 2,269.80 | 2,208.20 | 2,242.00 | 2,242.00 | 0.04% | 86,972 |
Jul 3, 2025 | 2,271.90 | 2,279.80 | 2,225.80 | 2,241.20 | 2,241.20 | -1.27% | 107,791 |
Jul 2, 2025 | 2,275.10 | 2,316.60 | 2,236.50 | 2,270.00 | 2,270.00 | 0.04% | 360,977 |
Jul 1, 2025 | 2,227.90 | 2,274.00 | 2,205.00 | 2,269.20 | 2,269.20 | 2.05% | 121,042 |
Jun 30, 2025 | 2,146.50 | 2,240.00 | 2,145.00 | 2,223.60 | 2,223.60 | 3.59% | 277,936 |
Jun 27, 2025 | 2,194.40 | 2,210.50 | 2,130.10 | 2,146.50 | 2,146.50 | -1.93% | 373,526 |
Jun 26, 2025 | 2,199.00 | 2,239.90 | 2,171.00 | 2,188.80 | 2,188.80 | -0.18% | 163,277 |
Jun 25, 2025 | 2,124.50 | 2,202.90 | 2,117.30 | 2,192.80 | 2,192.80 | 3.62% | 83,639 |
Jun 24, 2025 | 2,141.00 | 2,176.00 | 2,110.00 | 2,116.10 | 2,116.10 | -0.72% | 120,679 |
Jun 23, 2025 | 2,063.10 | 2,149.00 | 2,031.80 | 2,131.40 | 2,131.40 | 3.45% | 116,418 |