Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,655.00
+40.70 (2.52%)
Nov 11, 2026, 1:00 PM IST
NSE:POLYMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,616.00 | 1,670.50 | 1,612.10 | 1,655.00 | 1,655.00 | 2.52% | 61,767 |
| Nov 9, 2026 | 1,590.10 | 1,624.80 | 1,578.10 | 1,614.30 | 1,614.30 | 0.99% | 44,169 |
| Nov 8, 2026 | 1,615.00 | 1,629.90 | 1,591.30 | 1,598.40 | 1,598.40 | -0.86% | 15,916 |
| Nov 6, 2026 | 1,602.20 | 1,630.00 | 1,542.40 | 1,612.30 | 1,612.30 | 0.63% | 135,992 |
| Nov 5, 2026 | 1,605.00 | 1,660.70 | 1,566.00 | 1,602.20 | 1,602.20 | 0.97% | 303,285 |
| Nov 4, 2026 | 1,494.00 | 1,616.00 | 1,480.10 | 1,586.80 | 1,586.80 | 6.06% | 104,894 |
| Nov 3, 2026 | 1,486.90 | 1,504.90 | 1,471.90 | 1,496.20 | 1,496.20 | 0.63% | 40,566 |
| Nov 2, 2026 | 1,450.10 | 1,495.30 | 1,443.40 | 1,486.90 | 1,486.90 | 2.58% | 57,470 |
| Oct 30, 2026 | 1,462.30 | 1,478.60 | 1,432.60 | 1,449.50 | 1,449.50 | -0.85% | 68,607 |
| Oct 29, 2026 | 1,480.00 | 1,480.20 | 1,446.10 | 1,461.90 | 1,461.90 | -0.96% | 36,087 |
| Oct 28, 2026 | 1,465.00 | 1,489.90 | 1,454.90 | 1,476.00 | 1,476.00 | 0.41% | 73,752 |
| Oct 27, 2026 | 1,443.50 | 1,473.50 | 1,401.50 | 1,470.00 | 1,470.00 | 1.84% | 32,118 |
| Oct 26, 2026 | 1,450.00 | 1,460.80 | 1,426.50 | 1,443.50 | 1,443.50 | -0.03% | 43,418 |
| Oct 23, 2026 | 1,441.70 | 1,455.80 | 1,403.20 | 1,444.00 | 1,444.00 | -0.34% | 86,156 |
| Oct 22, 2026 | 1,464.90 | 1,517.80 | 1,431.50 | 1,448.90 | 1,448.90 | -1.44% | 195,822 |
| Oct 21, 2026 | 1,545.00 | 1,554.00 | 1,455.10 | 1,470.10 | 1,470.10 | -5.20% | 197,058 |
| Oct 19, 2026 | 1,594.90 | 1,594.90 | 1,543.00 | 1,550.70 | 1,550.70 | -2.70% | 55,799 |
| Oct 16, 2026 | 1,578.80 | 1,601.10 | 1,575.10 | 1,593.80 | 1,593.80 | 0.63% | 45,455 |
| 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 |