Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,868.00
+95.60 (5.39%)
Aug 11, 2026, 3:29 PM IST
NSE:POLYMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,790.00 | 1,897.00 | 1,790.00 | 1,863.90 | 1,863.90 | 5.16% | 1,023,997 |
| Aug 10, 2026 | 1,692.00 | 1,818.90 | 1,692.00 | 1,772.40 | 1,772.40 | 4.64% | 831,186 |
| Aug 7, 2026 | 1,714.90 | 1,745.00 | 1,651.20 | 1,693.80 | 1,693.80 | -0.91% | 225,240 |
| Aug 6, 2026 | 1,708.50 | 1,718.40 | 1,701.00 | 1,709.30 | 1,709.30 | 0.05% | 38,010 |
| Aug 5, 2026 | 1,725.10 | 1,746.00 | 1,705.00 | 1,708.50 | 1,708.50 | -0.93% | 42,472 |
| Aug 4, 2026 | 1,721.10 | 1,736.80 | 1,712.10 | 1,724.50 | 1,724.50 | -0.20% | 63,211 |
| Aug 3, 2026 | 1,723.50 | 1,749.00 | 1,704.80 | 1,727.90 | 1,727.90 | 1.52% | 98,125 |
| Jul 31, 2026 | 1,667.20 | 1,723.00 | 1,660.00 | 1,702.00 | 1,702.00 | 2.09% | 111,907 |
| Jul 30, 2026 | 1,675.00 | 1,682.80 | 1,660.00 | 1,667.20 | 1,667.20 | -0.67% | 53,413 |
| Jul 29, 2026 | 1,654.90 | 1,693.00 | 1,654.80 | 1,678.50 | 1,678.50 | 1.87% | 36,747 |
| Jul 28, 2026 | 1,670.10 | 1,679.60 | 1,639.00 | 1,647.70 | 1,647.70 | -1.96% | 42,335 |
| Jul 27, 2026 | 1,775.00 | 1,775.00 | 1,664.00 | 1,680.70 | 1,680.70 | 1.00% | 148,378 |
| Jul 24, 2026 | 1,621.40 | 1,676.00 | 1,611.10 | 1,664.00 | 1,664.00 | 2.07% | 59,004 |
| Jul 23, 2026 | 1,665.20 | 1,666.20 | 1,621.20 | 1,630.30 | 1,630.30 | -2.63% | 45,384 |
| Jul 22, 2026 | 1,691.00 | 1,698.00 | 1,665.10 | 1,674.40 | 1,674.40 | -1.27% | 129,502 |
| Jul 21, 2026 | 1,721.00 | 1,721.80 | 1,691.00 | 1,695.90 | 1,695.90 | -1.45% | 41,345 |
| Jul 20, 2026 | 1,670.00 | 1,730.40 | 1,663.20 | 1,720.90 | 1,720.90 | 2.40% | 101,148 |
| Jul 17, 2026 | 1,726.00 | 1,739.00 | 1,667.10 | 1,680.50 | 1,680.50 | -2.45% | 84,070 |
| Jul 16, 2026 | 1,729.00 | 1,774.90 | 1,697.90 | 1,722.70 | 1,722.70 | 0.41% | 156,181 |
| Jul 15, 2026 | 1,673.00 | 1,734.90 | 1,664.10 | 1,715.60 | 1,715.60 | 3.08% | 146,464 |
| Jul 14, 2026 | 1,645.10 | 1,669.20 | 1,622.50 | 1,664.40 | 1,664.40 | 0.78% | 90,000 |
| Jul 13, 2026 | 1,668.30 | 1,668.30 | 1,641.00 | 1,651.60 | 1,651.60 | -1.00% | 37,500 |
| Jul 10, 2026 | 1,648.70 | 1,674.90 | 1,648.70 | 1,668.30 | 1,668.30 | 1.36% | 29,538 |
| Jul 9, 2026 | 1,618.90 | 1,686.00 | 1,618.00 | 1,645.90 | 1,645.90 | 1.96% | 56,981 |
| Jul 8, 2026 | 1,661.00 | 1,684.00 | 1,605.60 | 1,614.30 | 1,614.30 | -3.32% | 106,799 |
| Jul 7, 2026 | 1,686.00 | 1,688.80 | 1,666.00 | 1,669.70 | 1,669.70 | -1.07% | 47,492 |
| Jul 6, 2026 | 1,689.90 | 1,712.00 | 1,665.90 | 1,687.80 | 1,687.80 | 0.60% | 87,680 |
| Jul 3, 2026 | 1,741.80 | 1,777.00 | 1,665.00 | 1,677.80 | 1,677.80 | -3.15% | 300,502 |
| Jul 2, 2026 | 1,666.00 | 1,757.00 | 1,661.10 | 1,732.30 | 1,732.30 | 3.97% | 344,520 |
| Jul 1, 2026 | 1,691.00 | 1,709.30 | 1,659.00 | 1,666.10 | 1,666.10 | -1.26% | 101,059 |
| Jun 30, 2026 | 1,652.00 | 1,698.00 | 1,640.10 | 1,687.40 | 1,687.40 | 2.11% | 114,214 |
| Jun 29, 2026 | 1,650.20 | 1,675.00 | 1,625.50 | 1,652.60 | 1,652.60 | 0.15% | 120,191 |
| Jun 25, 2026 | 1,653.60 | 1,677.00 | 1,615.90 | 1,650.20 | 1,650.20 | -0.04% | 122,348 |
| Jun 24, 2026 | 1,650.00 | 1,669.80 | 1,615.10 | 1,650.90 | 1,650.90 | 0.05% | 62,023 |
| Jun 23, 2026 | 1,680.00 | 1,723.00 | 1,642.00 | 1,650.00 | 1,650.00 | -1.28% | 216,921 |
| Jun 22, 2026 | 1,570.00 | 1,689.90 | 1,555.20 | 1,671.40 | 1,671.40 | 6.91% | 321,765 |
| Jun 19, 2026 | 1,570.00 | 1,594.70 | 1,546.00 | 1,563.30 | 1,563.30 | -0.63% | 107,588 |
| Jun 18, 2026 | 1,539.90 | 1,577.90 | 1,526.70 | 1,573.20 | 1,573.20 | 2.32% | 87,710 |
| Jun 17, 2026 | 1,524.90 | 1,555.00 | 1,513.00 | 1,537.60 | 1,537.60 | 1.37% | 74,339 |
| Jun 16, 2026 | 1,524.70 | 1,531.70 | 1,498.00 | 1,516.80 | 1,516.80 | 0.39% | 38,561 |
| Jun 15, 2026 | 1,546.50 | 1,552.00 | 1,498.00 | 1,510.90 | 1,510.90 | -1.40% | 121,705 |
| Jun 12, 2026 | 1,496.90 | 1,537.00 | 1,462.30 | 1,532.40 | 1,532.40 | 3.62% | 232,269 |
| Jun 11, 2026 | 1,410.00 | 1,491.00 | 1,403.50 | 1,478.90 | 1,478.90 | 4.33% | 465,362 |
| Jun 10, 2026 | 1,470.00 | 1,470.00 | 1,396.90 | 1,417.50 | 1,417.50 | -2.83% | 384,827 |
| Jun 9, 2026 | 1,389.90 | 1,467.00 | 1,389.90 | 1,458.80 | 1,458.80 | 5.50% | 300,893 |
| Jun 8, 2026 | 1,406.00 | 1,431.10 | 1,370.70 | 1,382.80 | 1,382.80 | -2.61% | 99,341 |
| Jun 5, 2026 | 1,410.00 | 1,435.00 | 1,384.00 | 1,419.80 | 1,419.80 | 1.05% | 260,723 |
| Jun 4, 2026 | 1,335.20 | 1,415.00 | 1,330.70 | 1,405.00 | 1,405.00 | 4.91% | 400,047 |
| Jun 3, 2026 | 1,321.40 | 1,358.90 | 1,311.00 | 1,339.20 | 1,339.20 | 1.35% | 152,398 |
| Jun 2, 2026 | 1,323.00 | 1,330.80 | 1,300.00 | 1,321.40 | 1,321.40 | -0.94% | 107,038 |