Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,593.80
+10.00 (0.63%)
Oct 16, 2026, 3:29 PM IST
NSE:POLYMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,578.80 | 1,601.10 | 1,575.10 | 1,593.80 | 1,593.80 | 0.63% | 45,456 |
| Oct 15, 2026 | 1,589.90 | 1,614.90 | 1,575.90 | 1,583.80 | 1,583.80 | -0.35% | 50,933 |
| Oct 14, 2026 | 1,600.00 | 1,608.40 | 1,575.50 | 1,589.30 | 1,589.30 | -0.67% | 68,558 |
| Oct 13, 2026 | 1,630.00 | 1,630.00 | 1,596.00 | 1,600.00 | 1,600.00 | -2.51% | 77,984 |
| Oct 12, 2026 | 1,599.00 | 1,649.90 | 1,582.10 | 1,641.20 | 1,641.20 | 3.41% | 54,472 |
| Oct 9, 2026 | 1,596.00 | 1,617.60 | 1,545.60 | 1,587.10 | 1,587.10 | -1.13% | 87,914 |
| Oct 8, 2026 | 1,609.80 | 1,624.90 | 1,584.30 | 1,605.20 | 1,605.20 | -0.61% | 81,847 |
| Oct 7, 2026 | 1,635.00 | 1,641.00 | 1,599.50 | 1,615.00 | 1,615.00 | -1.15% | 114,735 |
| Oct 6, 2026 | 1,613.00 | 1,639.90 | 1,611.20 | 1,633.80 | 1,633.80 | 0.88% | 94,082 |
| Oct 5, 2026 | 1,630.00 | 1,639.10 | 1,595.10 | 1,619.60 | 1,619.60 | -1.13% | 126,764 |
| Oct 1, 2026 | 1,662.10 | 1,662.20 | 1,620.10 | 1,638.10 | 1,638.10 | -2.13% | 91,694 |
| Sep 30, 2026 | 1,639.90 | 1,684.50 | 1,625.80 | 1,673.80 | 1,673.80 | 1.77% | 118,032 |
| Sep 29, 2026 | 1,636.70 | 1,668.50 | 1,626.80 | 1,644.70 | 1,644.70 | 0.49% | 168,312 |
| Sep 28, 2026 | 1,724.40 | 1,724.40 | 1,611.20 | 1,636.70 | 1,636.70 | -5.09% | 216,866 |
| Sep 25, 2026 | 1,714.90 | 1,733.80 | 1,708.50 | 1,724.40 | 1,724.40 | 0.49% | 52,539 |
| Sep 24, 2026 | 1,720.10 | 1,772.00 | 1,710.10 | 1,716.00 | 1,716.00 | -0.61% | 114,079 |
| Sep 23, 2026 | 1,699.90 | 1,734.00 | 1,699.90 | 1,726.60 | 1,726.60 | 1.62% | 66,841 |
| Sep 22, 2026 | 1,715.40 | 1,728.00 | 1,695.50 | 1,699.00 | 1,699.00 | -0.42% | 59,651 |
| Sep 21, 2026 | 1,728.00 | 1,728.00 | 1,695.10 | 1,706.20 | 1,706.20 | -1.15% | 72,056 |
| Sep 18, 2026 | 1,705.70 | 1,748.00 | 1,704.50 | 1,726.00 | 1,726.00 | 0.78% | 150,328 |
| Sep 17, 2026 | 1,700.10 | 1,753.00 | 1,700.10 | 1,712.70 | 1,712.70 | 0.48% | 93,343 |
| Sep 16, 2026 | 1,701.90 | 1,716.70 | 1,691.20 | 1,704.60 | 1,704.60 | - | 116,363 |
| Sep 15, 2026 | 1,738.50 | 1,738.50 | 1,695.50 | 1,704.60 | 1,704.60 | -1.95% | 49,164 |
| Sep 11, 2026 | 1,740.10 | 1,741.20 | 1,709.70 | 1,738.50 | 1,738.50 | -0.53% | 69,913 |
| Sep 10, 2026 | 1,720.30 | 1,757.00 | 1,719.00 | 1,747.70 | 1,747.70 | 1.37% | 99,923 |
| Sep 9, 2026 | 1,732.60 | 1,750.40 | 1,720.10 | 1,724.00 | 1,724.00 | -0.35% | 75,116 |
| Sep 8, 2026 | 1,700.30 | 1,751.00 | 1,682.30 | 1,730.10 | 1,730.10 | 1.70% | 127,092 |
| Sep 7, 2026 | 1,705.00 | 1,767.80 | 1,695.10 | 1,701.10 | 1,701.10 | -0.08% | 193,636 |
| Sep 4, 2026 | 1,760.00 | 1,774.90 | 1,690.10 | 1,702.50 | 1,702.50 | -3.74% | 171,700 |
| Sep 3, 2026 | 1,808.80 | 1,808.80 | 1,748.10 | 1,768.70 | 1,768.70 | -0.85% | 142,292 |
| Sep 2, 2026 | 1,750.00 | 1,858.00 | 1,739.60 | 1,783.80 | 1,783.80 | 1.56% | 744,104 |
| Sep 1, 2026 | 1,754.90 | 1,765.00 | 1,721.60 | 1,756.40 | 1,756.40 | -0.18% | 180,195 |
| Aug 31, 2026 | 1,730.10 | 1,803.00 | 1,706.50 | 1,759.60 | 1,759.60 | 1.53% | 283,673 |
| Aug 28, 2026 | 1,707.20 | 1,741.00 | 1,681.70 | 1,733.00 | 1,733.00 | 1.40% | 197,416 |
| Aug 27, 2026 | 1,712.00 | 1,727.50 | 1,682.30 | 1,712.60 | 1,709.10 | 0.08% | 109,590 |
| Aug 26, 2026 | 1,727.40 | 1,756.90 | 1,706.40 | 1,711.20 | 1,707.70 | -1.18% | 91,740 |
| Aug 25, 2026 | 1,737.10 | 1,753.00 | 1,713.00 | 1,731.70 | 1,728.16 | -0.32% | 78,354 |
| Aug 24, 2026 | 1,705.00 | 1,769.90 | 1,705.00 | 1,737.20 | 1,733.65 | 1.04% | 95,827 |
| Aug 21, 2026 | 1,771.00 | 1,783.80 | 1,710.00 | 1,719.40 | 1,715.89 | -2.84% | 96,900 |
| Aug 20, 2026 | 1,775.00 | 1,784.80 | 1,756.00 | 1,769.60 | 1,765.98 | -0.04% | 93,919 |
| Aug 19, 2026 | 1,785.10 | 1,814.90 | 1,755.20 | 1,770.30 | 1,766.68 | -0.81% | 100,462 |
| Aug 18, 2026 | 1,733.60 | 1,788.40 | 1,722.70 | 1,784.70 | 1,781.05 | 2.95% | 224,876 |
| Aug 17, 2026 | 1,789.90 | 1,800.10 | 1,721.90 | 1,733.60 | 1,730.06 | -2.94% | 157,632 |
| Aug 14, 2026 | 1,811.50 | 1,819.20 | 1,765.00 | 1,786.20 | 1,782.55 | -1.47% | 139,114 |
| Aug 13, 2026 | 1,865.10 | 1,867.00 | 1,804.40 | 1,812.80 | 1,809.10 | -3.03% | 122,895 |
| Aug 12, 2026 | 1,873.00 | 1,913.70 | 1,846.10 | 1,869.40 | 1,865.58 | 0.30% | 219,951 |
| Aug 11, 2026 | 1,790.00 | 1,897.00 | 1,790.00 | 1,863.90 | 1,860.09 | 5.16% | 1,023,997 |
| Aug 10, 2026 | 1,692.00 | 1,818.90 | 1,692.00 | 1,772.40 | 1,768.78 | 4.64% | 831,186 |
| Aug 7, 2026 | 1,714.90 | 1,745.00 | 1,651.20 | 1,693.80 | 1,690.34 | -0.91% | 225,240 |
| Aug 6, 2026 | 1,708.50 | 1,718.40 | 1,701.00 | 1,709.30 | 1,705.81 | 0.05% | 38,010 |