Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,312.30
-21.10 (-1.58%)
At close: Mar 12, 2026
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,330.00 | 1,330.00 | 1,285.00 | 1,308.50 | - | -1.87% | 56,337 |
| Mar 11, 2026 | 1,286.50 | 1,356.80 | 1,286.50 | 1,333.40 | 1,333.40 | 3.88% | 199,979 |
| Mar 10, 2026 | 1,324.60 | 1,334.90 | 1,250.00 | 1,283.60 | 1,283.60 | -2.65% | 350,804 |
| Mar 9, 2026 | 1,345.00 | 1,352.80 | 1,305.10 | 1,318.60 | 1,318.60 | -2.77% | 117,801 |
| Mar 6, 2026 | 1,361.20 | 1,404.00 | 1,352.10 | 1,356.10 | 1,356.10 | -0.29% | 160,975 |
| Mar 5, 2026 | 1,398.40 | 1,399.50 | 1,339.00 | 1,360.00 | 1,360.00 | -2.75% | 334,431 |
| Mar 4, 2026 | 1,310.00 | 1,415.00 | 1,292.30 | 1,398.40 | 1,398.40 | 6.42% | 1,571,775 |
| Mar 2, 2026 | 1,232.40 | 1,328.40 | 1,225.10 | 1,314.00 | 1,314.00 | 4.61% | 498,148 |
| Feb 27, 2026 | 1,260.50 | 1,279.90 | 1,229.00 | 1,256.10 | 1,256.10 | -0.21% | 237,267 |
| Feb 26, 2026 | 1,285.10 | 1,301.90 | 1,255.00 | 1,258.70 | 1,258.70 | -3.12% | 187,769 |
| Feb 25, 2026 | 1,299.90 | 1,307.90 | 1,282.20 | 1,299.20 | 1,299.20 | 0.94% | 286,105 |
| Feb 24, 2026 | 1,269.90 | 1,303.20 | 1,241.00 | 1,287.10 | 1,287.10 | 1.44% | 261,632 |
| Feb 23, 2026 | 1,275.50 | 1,282.00 | 1,248.50 | 1,268.80 | 1,268.80 | 1.04% | 149,716 |
| Feb 20, 2026 | 1,278.30 | 1,293.80 | 1,246.00 | 1,255.80 | 1,255.80 | -1.76% | 234,139 |
| Feb 19, 2026 | 1,315.90 | 1,315.90 | 1,272.20 | 1,278.30 | 1,278.30 | -2.27% | 125,729 |
| Feb 18, 2026 | 1,321.90 | 1,343.00 | 1,296.10 | 1,308.00 | 1,308.00 | -1.05% | 221,047 |
| Feb 17, 2026 | 1,300.00 | 1,332.20 | 1,291.00 | 1,321.90 | 1,321.90 | 1.62% | 297,563 |
| Feb 16, 2026 | 1,296.00 | 1,307.80 | 1,282.00 | 1,300.80 | 1,300.80 | 0.90% | 197,319 |
| Feb 13, 2026 | 1,316.50 | 1,316.60 | 1,260.60 | 1,289.20 | 1,289.20 | -2.07% | 237,678 |
| Feb 12, 2026 | 1,388.00 | 1,396.80 | 1,310.00 | 1,316.50 | 1,316.50 | -5.12% | 407,308 |
| Feb 11, 2026 | 1,493.00 | 1,493.00 | 1,373.00 | 1,387.60 | 1,387.60 | -6.60% | 410,336 |
| Feb 10, 2026 | 1,469.90 | 1,534.50 | 1,461.40 | 1,485.70 | 1,485.70 | 1.59% | 445,403 |
| Feb 9, 2026 | 1,384.70 | 1,470.00 | 1,370.30 | 1,462.50 | 1,462.50 | 5.26% | 425,192 |
| Feb 6, 2026 | 1,498.00 | 1,498.00 | 1,373.00 | 1,389.40 | 1,389.40 | -7.53% | 504,104 |
| Feb 5, 2026 | 1,520.00 | 1,549.80 | 1,469.80 | 1,502.50 | 1,502.50 | -0.97% | 235,513 |
| Feb 4, 2026 | 1,580.10 | 1,586.90 | 1,509.90 | 1,517.20 | 1,517.20 | -4.39% | 219,867 |
| Feb 3, 2026 | 1,524.90 | 1,598.30 | 1,524.00 | 1,586.90 | 1,586.90 | 9.40% | 368,301 |
| Feb 2, 2026 | 1,500.00 | 1,503.40 | 1,430.00 | 1,450.60 | 1,450.60 | -3.60% | 130,604 |
| Feb 1, 2026 | 1,520.10 | 1,543.10 | 1,453.30 | 1,504.70 | 1,504.70 | -1.07% | 66,768 |
| Jan 30, 2026 | 1,490.10 | 1,558.00 | 1,490.00 | 1,520.90 | 1,520.90 | 1.01% | 105,814 |
| Jan 29, 2026 | 1,515.10 | 1,523.90 | 1,495.30 | 1,505.70 | 1,505.70 | -0.54% | 32,526 |
| Jan 28, 2026 | 1,516.00 | 1,528.00 | 1,483.10 | 1,513.80 | 1,513.80 | -0.09% | 172,118 |
| Jan 27, 2026 | 1,590.00 | 1,590.00 | 1,484.50 | 1,515.10 | 1,515.10 | -4.71% | 132,319 |
| Jan 23, 2026 | 1,602.00 | 1,609.00 | 1,577.90 | 1,590.00 | 1,590.00 | -1.18% | 240,278 |
| Jan 22, 2026 | 1,571.20 | 1,614.90 | 1,571.20 | 1,609.00 | 1,609.00 | 2.41% | 69,458 |
| Jan 21, 2026 | 1,620.00 | 1,633.00 | 1,554.00 | 1,571.20 | 1,571.20 | -3.35% | 179,282 |
| Jan 20, 2026 | 1,645.00 | 1,673.70 | 1,623.00 | 1,625.70 | 1,625.70 | -1.44% | 96,521 |
| Jan 19, 2026 | 1,640.80 | 1,664.90 | 1,608.00 | 1,649.50 | 1,649.50 | 0.28% | 115,390 |
| Jan 16, 2026 | 1,660.00 | 1,669.80 | 1,638.20 | 1,644.90 | 1,644.90 | -1.31% | 1,164,197 |
| Jan 14, 2026 | 1,710.00 | 1,717.20 | 1,625.00 | 1,666.80 | 1,666.80 | -2.73% | 125,657 |
| Jan 13, 2026 | 1,760.80 | 1,767.80 | 1,705.00 | 1,713.50 | 1,713.50 | -2.20% | 80,460 |
| Jan 12, 2026 | 1,766.30 | 1,784.90 | 1,737.10 | 1,752.10 | 1,752.10 | -1.36% | 72,008 |
| Jan 9, 2026 | 1,776.90 | 1,798.00 | 1,766.80 | 1,776.30 | 1,776.30 | -0.03% | 54,777 |
| Jan 8, 2026 | 1,779.90 | 1,808.90 | 1,770.00 | 1,776.90 | 1,776.90 | -1.33% | 69,229 |
| Jan 7, 2026 | 1,779.00 | 1,809.80 | 1,742.60 | 1,800.80 | 1,800.80 | 0.74% | 145,871 |
| 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 |