Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,693.70
-27.20 (-1.58%)
Jul 21, 2026, 10:54 AM IST
NSE:POLYMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1,340.10 | 1,364.80 | 1,323.30 | 1,333.90 | 1,333.90 | -1.17% | 136,451 |
| May 29, 2026 | 1,329.30 | 1,397.50 | 1,318.00 | 1,349.70 | 1,349.70 | 1.46% | 438,114 |
| May 27, 2026 | 1,440.00 | 1,450.00 | 1,313.00 | 1,330.30 | 1,330.30 | -7.61% | 560,563 |
| May 26, 2026 | 1,500.00 | 1,500.00 | 1,428.00 | 1,439.80 | 1,439.80 | -6.94% | 572,506 |
| May 25, 2026 | 1,600.00 | 1,634.20 | 1,515.00 | 1,547.20 | 1,547.20 | -3.19% | 167,446 |
| May 22, 2026 | 1,555.10 | 1,606.20 | 1,553.70 | 1,598.20 | 1,598.20 | 3.07% | 120,612 |
| May 21, 2026 | 1,465.00 | 1,563.00 | 1,461.50 | 1,550.60 | 1,550.60 | 6.25% | 240,513 |
| May 20, 2026 | 1,455.00 | 1,489.00 | 1,428.20 | 1,459.40 | 1,459.40 | 0.30% | 83,292 |
| May 19, 2026 | 1,454.90 | 1,489.90 | 1,444.20 | 1,455.10 | 1,455.10 | 0.20% | 55,078 |
| May 18, 2026 | 1,496.00 | 1,496.00 | 1,426.10 | 1,452.20 | 1,452.20 | -3.12% | 89,444 |
| May 15, 2026 | 1,521.00 | 1,534.90 | 1,489.10 | 1,498.90 | 1,498.90 | -1.45% | 50,871 |
| May 14, 2026 | 1,595.00 | 1,604.90 | 1,509.10 | 1,521.00 | 1,521.00 | -4.80% | 157,743 |
| May 13, 2026 | 1,685.00 | 1,687.00 | 1,585.10 | 1,597.70 | 1,597.70 | -4.39% | 115,548 |
| May 12, 2026 | 1,650.10 | 1,710.00 | 1,615.10 | 1,671.10 | 1,671.10 | 1.23% | 194,438 |
| May 11, 2026 | 1,641.50 | 1,667.70 | 1,628.60 | 1,650.80 | 1,650.80 | -0.08% | 113,914 |
| May 8, 2026 | 1,684.90 | 1,684.90 | 1,648.00 | 1,652.10 | 1,652.10 | -1.65% | 57,575 |