Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,384.40
-35.40 (-2.49%)
Jun 8, 2026, 3:30 PM IST
NSE:POLYMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,663.70 | 1,693.00 | 1,651.30 | 1,679.90 | 1,679.90 | 1.47% | 115,349 |
| May 6, 2026 | 1,620.00 | 1,664.00 | 1,618.40 | 1,655.60 | 1,655.60 | 3.68% | 296,648 |
| May 5, 2026 | 1,522.00 | 1,616.00 | 1,521.40 | 1,596.80 | 1,596.80 | 4.52% | 220,264 |
| May 4, 2026 | 1,520.00 | 1,555.50 | 1,515.10 | 1,527.80 | 1,527.80 | 1.04% | 120,484 |
| Apr 30, 2026 | 1,500.00 | 1,529.90 | 1,495.10 | 1,512.10 | 1,512.10 | -0.38% | 56,311 |
| Apr 29, 2026 | 1,515.00 | 1,537.60 | 1,503.00 | 1,517.90 | 1,517.90 | 0.41% | 83,379 |
| Apr 28, 2026 | 1,493.60 | 1,529.90 | 1,478.00 | 1,511.70 | 1,511.70 | 1.08% | 132,663 |
| Apr 27, 2026 | 1,419.90 | 1,510.00 | 1,414.20 | 1,495.60 | 1,495.60 | 5.76% | 204,641 |
| Apr 24, 2026 | 1,499.00 | 1,499.90 | 1,405.10 | 1,414.20 | 1,414.20 | -4.96% | 380,843 |
| Apr 23, 2026 | 1,475.00 | 1,514.00 | 1,460.00 | 1,488.00 | 1,488.00 | 1.00% | 109,003 |
| Apr 22, 2026 | 1,479.40 | 1,493.00 | 1,459.00 | 1,473.20 | 1,473.20 | -0.49% | 48,349 |
| Apr 21, 2026 | 1,454.80 | 1,495.10 | 1,450.70 | 1,480.50 | 1,480.50 | 1.66% | 56,443 |
| Apr 20, 2026 | 1,466.00 | 1,470.40 | 1,435.10 | 1,456.30 | 1,456.30 | -0.76% | 65,449 |
| Apr 17, 2026 | 1,496.90 | 1,504.80 | 1,461.70 | 1,467.40 | 1,467.40 | -1.97% | 86,466 |
| Apr 16, 2026 | 1,479.90 | 1,511.30 | 1,458.30 | 1,496.90 | 1,496.90 | 1.66% | 123,647 |
| Apr 15, 2026 | 1,480.00 | 1,480.00 | 1,450.50 | 1,472.40 | 1,472.40 | 1.33% | 83,555 |
| Apr 13, 2026 | 1,425.90 | 1,473.70 | 1,423.10 | 1,453.10 | 1,453.10 | -0.63% | 63,434 |
| Apr 10, 2026 | 1,450.80 | 1,478.00 | 1,435.90 | 1,462.30 | 1,462.30 | 1.63% | 99,477 |
| Apr 9, 2026 | 1,435.50 | 1,453.80 | 1,408.40 | 1,438.80 | 1,438.80 | -0.11% | 100,453 |
| Apr 8, 2026 | 1,414.90 | 1,456.20 | 1,414.90 | 1,440.40 | 1,440.40 | 3.63% | 174,903 |
| Apr 7, 2026 | 1,361.10 | 1,414.00 | 1,346.20 | 1,390.00 | 1,390.00 | 1.45% | 136,708 |
| Apr 6, 2026 | 1,334.20 | 1,379.40 | 1,300.20 | 1,370.10 | 1,370.10 | 2.69% | 246,309 |
| Apr 2, 2026 | 1,275.10 | 1,363.40 | 1,236.00 | 1,334.20 | 1,334.20 | 3.97% | 326,868 |
| Apr 1, 2026 | 1,209.90 | 1,287.50 | 1,205.00 | 1,283.20 | 1,283.20 | 7.73% | 195,244 |
| Mar 30, 2026 | 1,230.00 | 1,230.00 | 1,182.00 | 1,191.10 | 1,191.10 | -3.17% | 233,583 |
| Mar 27, 2026 | 1,295.00 | 1,295.00 | 1,220.00 | 1,230.10 | 1,230.10 | -5.57% | 184,080 |
| Mar 25, 2026 | 1,249.90 | 1,336.70 | 1,245.00 | 1,302.60 | 1,302.60 | 4.69% | 396,608 |
| Mar 24, 2026 | 1,215.00 | 1,257.00 | 1,206.60 | 1,244.30 | 1,244.30 | 3.17% | 203,140 |
| Mar 23, 2026 | 1,227.20 | 1,234.00 | 1,195.60 | 1,206.10 | 1,206.10 | -2.80% | 182,938 |