Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,496.00
+81.80 (5.78%)
Apr 27, 2026, 3:29 PM IST
NSE:POLYMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,419.90 | 1,443.80 | 1,414.20 | 1,439.50 | - | 1.79% | 38,551 |
| 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 |
| Mar 20, 2026 | 1,255.00 | 1,278.20 | 1,235.10 | 1,240.90 | 1,240.90 | 0.03% | 177,795 |
| Mar 19, 2026 | 1,270.00 | 1,272.50 | 1,230.00 | 1,240.50 | 1,240.50 | -3.02% | 117,571 |
| Mar 18, 2026 | 1,248.70 | 1,293.00 | 1,242.00 | 1,279.10 | 1,279.10 | 3.04% | 163,894 |
| Mar 17, 2026 | 1,269.60 | 1,269.90 | 1,232.20 | 1,241.40 | 1,241.40 | -1.13% | 112,695 |
| Mar 16, 2026 | 1,265.00 | 1,274.00 | 1,235.00 | 1,255.60 | 1,255.60 | -0.37% | 119,555 |
| Mar 13, 2026 | 1,312.50 | 1,315.50 | 1,256.00 | 1,260.20 | 1,260.20 | -3.97% | 170,328 |
| Mar 12, 2026 | 1,330.00 | 1,341.00 | 1,285.00 | 1,312.30 | 1,312.30 | -1.58% | 132,468 |
| Mar 11, 2026 | 1,286.50 | 1,356.80 | 1,286.50 | 1,333.40 | 1,333.40 | 3.88% | 199,979 |
| Mar 10, 2026 | 1,324.60 | 1,334.90 | 1,250.00 | 1,283.60 | 1,283.60 | -2.65% | 350,804 |
| Mar 9, 2026 | 1,345.00 | 1,352.80 | 1,305.10 | 1,318.60 | 1,318.60 | -2.77% | 117,801 |
| Mar 6, 2026 | 1,361.20 | 1,404.00 | 1,352.10 | 1,356.10 | 1,356.10 | -0.29% | 160,975 |
| Mar 5, 2026 | 1,398.40 | 1,399.50 | 1,339.00 | 1,360.00 | 1,360.00 | -2.75% | 334,431 |
| Mar 4, 2026 | 1,310.00 | 1,415.00 | 1,292.30 | 1,398.40 | 1,398.40 | 6.42% | 1,571,775 |
| Mar 2, 2026 | 1,232.40 | 1,328.40 | 1,225.10 | 1,314.00 | 1,314.00 | 4.61% | 498,148 |
| Feb 27, 2026 | 1,260.50 | 1,279.90 | 1,229.00 | 1,256.10 | 1,256.10 | -0.21% | 237,267 |
| Feb 26, 2026 | 1,285.10 | 1,301.90 | 1,255.00 | 1,258.70 | 1,258.70 | -3.12% | 187,769 |
| Feb 25, 2026 | 1,299.90 | 1,307.90 | 1,282.20 | 1,299.20 | 1,299.20 | 0.94% | 286,105 |
| Feb 24, 2026 | 1,269.90 | 1,303.20 | 1,241.00 | 1,287.10 | 1,287.10 | 1.44% | 261,632 |
| Feb 23, 2026 | 1,275.50 | 1,282.00 | 1,248.50 | 1,268.80 | 1,268.80 | 1.04% | 149,716 |
| Feb 20, 2026 | 1,278.30 | 1,293.80 | 1,246.00 | 1,255.80 | 1,255.80 | -1.76% | 234,139 |
| Feb 19, 2026 | 1,315.90 | 1,315.90 | 1,272.20 | 1,278.30 | 1,278.30 | -2.27% | 125,729 |
| Feb 18, 2026 | 1,321.90 | 1,343.00 | 1,296.10 | 1,308.00 | 1,308.00 | -1.05% | 221,047 |
| Feb 17, 2026 | 1,300.00 | 1,332.20 | 1,291.00 | 1,321.90 | 1,321.90 | 1.62% | 297,563 |
| Feb 16, 2026 | 1,296.00 | 1,307.80 | 1,282.00 | 1,300.80 | 1,300.80 | 0.90% | 197,319 |
| Feb 13, 2026 | 1,316.50 | 1,316.60 | 1,260.60 | 1,289.20 | 1,289.20 | -2.07% | 237,678 |
| Feb 12, 2026 | 1,388.00 | 1,396.80 | 1,310.00 | 1,316.50 | 1,316.50 | -5.12% | 407,308 |
| Feb 11, 2026 | 1,493.00 | 1,493.00 | 1,373.00 | 1,387.60 | 1,387.60 | -6.60% | 410,336 |
| Feb 10, 2026 | 1,469.90 | 1,534.50 | 1,461.40 | 1,485.70 | 1,485.70 | 1.59% | 445,403 |