Polyplex Corporation Limited (NSE:POLYPLEX)
India · Delayed Price · Currency is INR 1,073.40
-16.30 (-1.50%)
Aug 14, 2025, 3:29 PM IST
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,099.80 | 1,103.80 | 1,071.50 | 1,073.40 | 1,073.40 | -1.50% | 67,086 |
| Aug 13, 2025 | 1,100.00 | 1,122.00 | 1,070.80 | 1,089.70 | 1,089.70 | -3.82% | 256,456 |
| Aug 12, 2025 | 1,139.10 | 1,151.00 | 1,115.00 | 1,133.00 | 1,133.00 | -0.72% | 52,481 |
| Aug 11, 2025 | 1,130.00 | 1,154.00 | 1,114.90 | 1,141.20 | 1,141.20 | 0.94% | 47,985 |
| Aug 8, 2025 | 1,135.80 | 1,143.70 | 1,126.00 | 1,130.60 | 1,130.60 | -0.48% | 28,278 |
| Aug 7, 2025 | 1,123.10 | 1,144.00 | 1,107.00 | 1,136.00 | 1,136.00 | 0.70% | 67,371 |
| Aug 6, 2025 | 1,162.60 | 1,162.60 | 1,121.50 | 1,128.10 | 1,128.10 | -2.48% | 35,435 |
| Aug 5, 2025 | 1,118.40 | 1,179.90 | 1,112.80 | 1,156.80 | 1,156.80 | 3.40% | 183,311 |
| Aug 4, 2025 | 1,088.60 | 1,125.00 | 1,088.60 | 1,118.80 | 1,118.80 | 2.84% | 50,338 |
| Aug 1, 2025 | 1,117.40 | 1,119.90 | 1,080.00 | 1,087.90 | 1,087.90 | -3.03% | 37,366 |
| Jul 31, 2025 | 1,104.10 | 1,133.00 | 1,097.00 | 1,121.90 | 1,121.90 | 0.85% | 28,047 |
| Jul 30, 2025 | 1,120.00 | 1,128.60 | 1,101.00 | 1,112.40 | 1,112.40 | -0.70% | 47,828 |
| Jul 29, 2025 | 1,106.00 | 1,123.70 | 1,089.00 | 1,120.20 | 1,120.20 | 1.23% | 49,019 |
| Jul 28, 2025 | 1,131.40 | 1,141.00 | 1,100.60 | 1,106.60 | 1,106.60 | -2.22% | 58,771 |
| Jul 25, 2025 | 1,124.00 | 1,146.40 | 1,103.10 | 1,131.70 | 1,131.70 | 0.59% | 86,279 |
| Jul 24, 2025 | 1,130.00 | 1,142.00 | 1,119.00 | 1,125.10 | 1,125.10 | -0.40% | 53,755 |
| Jul 23, 2025 | 1,136.00 | 1,136.00 | 1,117.80 | 1,129.60 | 1,129.60 | 0.84% | 35,062 |
| Jul 22, 2025 | 1,132.70 | 1,136.70 | 1,114.00 | 1,120.20 | 1,120.20 | -0.60% | 44,243 |
| Jul 21, 2025 | 1,133.20 | 1,139.90 | 1,121.90 | 1,127.00 | 1,127.00 | -0.70% | 43,249 |
| Jul 18, 2025 | 1,138.00 | 1,151.00 | 1,132.50 | 1,135.00 | 1,135.00 | -0.60% | 38,385 |
| Jul 17, 2025 | 1,160.60 | 1,164.80 | 1,138.50 | 1,141.80 | 1,141.80 | -1.62% | 58,173 |
| Jul 16, 2025 | 1,141.00 | 1,163.90 | 1,137.80 | 1,160.60 | 1,160.60 | 1.96% | 65,507 |
| Jul 15, 2025 | 1,130.00 | 1,158.00 | 1,130.00 | 1,138.30 | 1,138.30 | 0.24% | 61,354 |
| Jul 14, 2025 | 1,144.50 | 1,148.60 | 1,120.00 | 1,135.60 | 1,135.60 | -0.79% | 55,451 |
| Jul 11, 2025 | 1,146.40 | 1,155.00 | 1,133.80 | 1,144.60 | 1,144.60 | -0.30% | 76,487 |
| Jul 10, 2025 | 1,168.30 | 1,173.80 | 1,145.10 | 1,148.00 | 1,148.00 | -1.70% | 92,455 |
| Jul 9, 2025 | 1,174.80 | 1,192.30 | 1,166.00 | 1,167.90 | 1,167.90 | -0.43% | 47,598 |
| Jul 8, 2025 | 1,181.00 | 1,193.00 | 1,162.00 | 1,172.90 | 1,172.90 | -0.68% | 69,636 |
| Jul 7, 2025 | 1,195.00 | 1,209.90 | 1,177.50 | 1,180.90 | 1,180.90 | -2.06% | 223,545 |
| Jul 4, 2025 | 1,203.30 | 1,214.00 | 1,199.70 | 1,205.70 | 1,205.70 | 0.18% | 45,035 |
| Jul 3, 2025 | 1,205.60 | 1,211.70 | 1,199.90 | 1,203.50 | 1,203.50 | -0.17% | 41,316 |
| Jul 2, 2025 | 1,204.50 | 1,224.50 | 1,203.10 | 1,205.60 | 1,205.60 | 0.09% | 48,790 |
| Jul 1, 2025 | 1,211.30 | 1,224.60 | 1,193.00 | 1,204.50 | 1,204.50 | -0.56% | 104,111 |
| Jun 30, 2025 | 1,218.00 | 1,231.70 | 1,200.90 | 1,211.30 | 1,211.30 | -0.55% | 99,037 |
| Jun 27, 2025 | 1,235.00 | 1,241.90 | 1,215.20 | 1,218.00 | 1,218.00 | -1.00% | 66,846 |
| Jun 26, 2025 | 1,244.50 | 1,262.20 | 1,223.80 | 1,230.30 | 1,230.30 | -1.14% | 63,464 |
| Jun 25, 2025 | 1,227.30 | 1,269.80 | 1,216.00 | 1,244.50 | 1,244.50 | 1.75% | 166,634 |
| Jun 24, 2025 | 1,230.00 | 1,258.00 | 1,215.10 | 1,223.10 | 1,223.10 | 0.25% | 115,037 |
| Jun 23, 2025 | 1,190.00 | 1,235.20 | 1,190.00 | 1,220.10 | 1,220.10 | 0.93% | 100,206 |
| Jun 20, 2025 | 1,220.00 | 1,241.30 | 1,198.00 | 1,208.80 | 1,208.80 | -1.27% | 348,727 |
| Jun 19, 2025 | 1,242.00 | 1,248.00 | 1,218.80 | 1,224.30 | 1,224.30 | -1.45% | 65,614 |
| Jun 18, 2025 | 1,255.00 | 1,255.00 | 1,232.20 | 1,242.30 | 1,242.30 | -0.59% | 67,743 |
| Jun 17, 2025 | 1,280.00 | 1,287.50 | 1,242.00 | 1,249.70 | 1,249.70 | -1.85% | 63,156 |
| Jun 16, 2025 | 1,265.00 | 1,283.50 | 1,243.80 | 1,273.20 | 1,273.20 | 0.06% | 62,655 |
| Jun 13, 2025 | 1,250.00 | 1,282.00 | 1,246.00 | 1,272.50 | 1,272.50 | -1.10% | 75,073 |
| Jun 12, 2025 | 1,329.90 | 1,347.90 | 1,281.00 | 1,286.70 | 1,286.70 | -3.08% | 93,653 |
| Jun 11, 2025 | 1,315.00 | 1,354.00 | 1,309.50 | 1,327.60 | 1,327.60 | 1.39% | 170,941 |
| Jun 10, 2025 | 1,311.10 | 1,324.00 | 1,301.80 | 1,309.40 | 1,309.40 | 0.20% | 56,889 |
| Jun 9, 2025 | 1,313.00 | 1,329.00 | 1,297.30 | 1,306.80 | 1,306.80 | -0.24% | 75,623 |
| Jun 6, 2025 | 1,317.80 | 1,329.00 | 1,293.70 | 1,309.90 | 1,309.90 | -0.10% | 95,807 |