Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,724.00
-2.60 (-0.15%)
Sep 24, 2026, 10:20 AM IST
NSE:POLYMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,720.10 | 1,772.00 | 1,715.40 | 1,764.10 | - | 2.17% | 28,961 |
| 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 |
| Aug 5, 2026 | 1,725.10 | 1,746.00 | 1,705.00 | 1,708.50 | 1,705.01 | -0.93% | 42,472 |
| Aug 4, 2026 | 1,721.10 | 1,736.80 | 1,712.10 | 1,724.50 | 1,720.98 | -0.20% | 63,211 |
| Aug 3, 2026 | 1,723.50 | 1,749.00 | 1,704.80 | 1,727.90 | 1,724.37 | 1.52% | 98,125 |
| Jul 31, 2026 | 1,667.20 | 1,723.00 | 1,660.00 | 1,702.00 | 1,698.52 | 2.09% | 111,907 |
| Jul 30, 2026 | 1,675.00 | 1,682.80 | 1,660.00 | 1,667.20 | 1,663.79 | -0.67% | 53,413 |
| Jul 29, 2026 | 1,654.90 | 1,693.00 | 1,654.80 | 1,678.50 | 1,675.07 | 1.87% | 36,747 |
| Jul 28, 2026 | 1,670.10 | 1,679.60 | 1,639.00 | 1,647.70 | 1,644.33 | -1.96% | 42,335 |
| Jul 27, 2026 | 1,775.00 | 1,775.00 | 1,664.00 | 1,680.70 | 1,677.27 | 1.00% | 148,378 |
| Jul 24, 2026 | 1,621.40 | 1,676.00 | 1,611.10 | 1,664.00 | 1,660.60 | 2.07% | 59,004 |
| Jul 23, 2026 | 1,665.20 | 1,666.20 | 1,621.20 | 1,630.30 | 1,626.97 | -2.63% | 45,384 |
| Jul 22, 2026 | 1,691.00 | 1,698.00 | 1,665.10 | 1,674.40 | 1,670.98 | -1.27% | 129,502 |
| Jul 21, 2026 | 1,721.00 | 1,721.80 | 1,691.00 | 1,695.90 | 1,692.43 | -1.45% | 41,345 |
| Jul 20, 2026 | 1,670.00 | 1,730.40 | 1,663.20 | 1,720.90 | 1,717.38 | 2.40% | 101,148 |
| Jul 17, 2026 | 1,726.00 | 1,739.00 | 1,667.10 | 1,680.50 | 1,677.07 | -2.45% | 84,070 |
| Jul 16, 2026 | 1,729.00 | 1,774.90 | 1,697.90 | 1,722.70 | 1,719.18 | 0.41% | 156,181 |