Poly Medicure Limited (NSE:POLYMED)
India · Delayed Price · Currency is INR 1,495.00
-26.00 (-1.71%)
May 15, 2026, 3:30 PM IST
NSE:POLYMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 115,562 |
| May 12, 2026 | 1,650.10 | 1,710.00 | 1,615.10 | 1,671.10 | 1,671.10 | 1.23% | 194,483 |
| May 11, 2026 | 1,641.50 | 1,667.70 | 1,628.60 | 1,650.80 | 1,650.80 | -0.08% | 113,924 |
| May 8, 2026 | 1,684.90 | 1,684.90 | 1,648.00 | 1,652.10 | 1,652.10 | -1.65% | 57,583 |
| May 7, 2026 | 1,663.70 | 1,693.00 | 1,651.30 | 1,679.90 | 1,679.90 | 1.47% | 115,352 |
| May 6, 2026 | 1,620.00 | 1,664.00 | 1,618.40 | 1,655.60 | 1,655.60 | 3.68% | 296,656 |
| May 5, 2026 | 1,522.00 | 1,616.00 | 1,521.40 | 1,596.80 | 1,596.80 | 4.52% | 220,341 |
| 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% | 56,431 |
| 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% | 48,441 |
| Apr 21, 2026 | 1,454.80 | 1,495.10 | 1,450.70 | 1,480.50 | 1,480.50 | 1.66% | 56,464 |
| 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% | 86,495 |
| Apr 16, 2026 | 1,479.90 | 1,511.30 | 1,458.30 | 1,496.90 | 1,496.90 | 1.66% | 124,070 |
| Apr 15, 2026 | 1,480.00 | 1,480.00 | 1,450.50 | 1,472.40 | 1,472.40 | 1.33% | 83,560 |
| Apr 13, 2026 | 1,425.90 | 1,473.70 | 1,423.10 | 1,453.10 | 1,453.10 | -0.63% | 63,441 |
| 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% | 100,552 |
| Apr 8, 2026 | 1,414.90 | 1,456.20 | 1,414.90 | 1,440.40 | 1,440.40 | 3.63% | 174,907 |
| Apr 7, 2026 | 1,361.10 | 1,414.00 | 1,346.20 | 1,390.00 | 1,390.00 | 1.45% | 136,711 |
| 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% | 326,872 |
| Apr 1, 2026 | 1,209.90 | 1,287.50 | 1,205.00 | 1,283.20 | 1,283.20 | 7.73% | 195,284 |
| 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% | 396,670 |
| 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% | 112,735 |
| 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% | 132,490 |
| Mar 11, 2026 | 1,286.50 | 1,356.80 | 1,286.50 | 1,333.40 | 1,333.40 | 3.88% | 199,984 |
| 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% | 334,500 |
| 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% | 498,536 |
| Feb 27, 2026 | 1,260.50 | 1,279.90 | 1,229.00 | 1,256.10 | 1,256.10 | -0.21% | 237,331 |