Polyplex Corporation Limited (NSE:POLYPLEX)
India · Delayed Price · Currency is INR 794.10
+2.40 (0.30%)
Apr 2, 2026, 3:29 PM IST
NSE:POLYPLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 770.00 | 800.00 | 758.75 | 794.10 | 794.10 | 0.30% | 54,066 |
| Apr 1, 2026 | 761.00 | 805.00 | 761.00 | 791.70 | 791.70 | 5.87% | 95,982 |
| Mar 30, 2026 | 775.50 | 778.40 | 740.00 | 747.80 | 747.80 | -3.91% | 145,830 |
| Mar 27, 2026 | 823.00 | 823.00 | 775.00 | 778.20 | 778.20 | -3.91% | 253,950 |
| Mar 25, 2026 | 838.90 | 843.95 | 805.00 | 809.90 | 809.90 | -2.45% | 163,935 |
| Mar 24, 2026 | 815.00 | 849.00 | 815.00 | 830.20 | 830.20 | 2.63% | 105,822 |
| Mar 23, 2026 | 841.00 | 847.75 | 802.05 | 808.95 | 808.95 | -5.11% | 98,717 |
| Mar 20, 2026 | 855.00 | 879.60 | 850.00 | 852.55 | 852.55 | -0.10% | 77,471 |
| Mar 19, 2026 | 875.00 | 877.85 | 850.00 | 853.40 | 853.40 | -3.57% | 72,217 |
| Mar 18, 2026 | 830.00 | 907.90 | 828.85 | 885.00 | 885.00 | 7.07% | 352,257 |
| Mar 17, 2026 | 808.05 | 855.50 | 800.70 | 826.60 | 826.60 | 2.37% | 159,916 |
| Mar 16, 2026 | 819.50 | 841.85 | 794.05 | 807.45 | 807.45 | -1.30% | 79,135 |
| Mar 13, 2026 | 820.00 | 834.90 | 799.05 | 818.05 | 818.05 | -0.46% | 111,662 |
| Mar 12, 2026 | 828.00 | 832.15 | 813.85 | 821.85 | 821.85 | -1.64% | 51,203 |
| Mar 11, 2026 | 819.70 | 853.00 | 819.70 | 835.55 | 835.55 | 2.32% | 99,790 |
| Mar 10, 2026 | 802.60 | 825.50 | 795.05 | 816.60 | 816.60 | 2.76% | 63,447 |
| Mar 9, 2026 | 811.95 | 816.00 | 786.05 | 794.70 | 794.70 | -4.47% | 78,623 |
| Mar 6, 2026 | 825.00 | 846.80 | 821.45 | 831.90 | 831.90 | 1.27% | 44,802 |
| Mar 5, 2026 | 814.30 | 825.00 | 806.20 | 821.45 | 821.45 | 1.55% | 47,767 |
| Mar 4, 2026 | 819.00 | 825.80 | 801.95 | 808.95 | 808.95 | -3.68% | 101,480 |
| Mar 2, 2026 | 805.10 | 846.90 | 805.10 | 839.90 | 839.90 | -0.99% | 128,258 |
| Feb 27, 2026 | 839.00 | 929.00 | 825.80 | 848.30 | 848.30 | 1.05% | 2,440,929 |
| Feb 26, 2026 | 828.70 | 845.30 | 810.00 | 839.50 | 839.50 | 1.83% | 63,946 |
| Feb 25, 2026 | 812.20 | 831.50 | 802.35 | 824.40 | 824.40 | 1.94% | 52,814 |
| Feb 24, 2026 | 810.00 | 815.00 | 802.60 | 808.75 | 808.75 | -0.68% | 25,003 |
| Feb 23, 2026 | 819.75 | 827.40 | 806.15 | 814.30 | 814.30 | -0.66% | 37,617 |
| Feb 20, 2026 | 825.30 | 831.00 | 812.00 | 819.75 | 819.75 | -0.50% | 27,442 |
| Feb 19, 2026 | 834.00 | 838.10 | 819.05 | 823.85 | 823.85 | -1.22% | 32,875 |
| Feb 18, 2026 | 836.00 | 844.90 | 830.80 | 834.00 | 834.00 | 0.28% | 20,032 |
| Feb 17, 2026 | 825.00 | 845.95 | 825.00 | 831.65 | 831.65 | 0.21% | 29,921 |
| Feb 16, 2026 | 835.00 | 840.05 | 822.75 | 829.90 | 829.90 | -1.73% | 58,282 |
| Feb 13, 2026 | 869.70 | 872.70 | 835.00 | 844.55 | 844.55 | -2.89% | 50,838 |
| Feb 12, 2026 | 877.40 | 880.00 | 866.10 | 869.70 | 869.70 | -0.88% | 34,313 |
| Feb 11, 2026 | 894.50 | 895.00 | 872.00 | 877.40 | 877.40 | -1.15% | 34,793 |
| Feb 10, 2026 | 886.15 | 905.50 | 880.00 | 887.65 | 887.65 | 0.17% | 50,824 |
| Feb 9, 2026 | 858.90 | 893.00 | 857.55 | 886.15 | 886.15 | 3.55% | 56,028 |
| Feb 6, 2026 | 860.00 | 860.95 | 849.80 | 855.75 | 855.75 | -0.67% | 20,181 |
| Feb 5, 2026 | 855.40 | 869.00 | 845.00 | 861.55 | 861.55 | 0.72% | 47,656 |
| Feb 4, 2026 | 856.00 | 866.70 | 844.90 | 855.40 | 855.40 | -0.27% | 31,892 |
| Feb 3, 2026 | 855.20 | 867.85 | 851.20 | 857.70 | 857.70 | 3.19% | 52,412 |
| Feb 2, 2026 | 831.20 | 841.50 | 815.00 | 831.20 | 831.20 | -0.67% | 25,739 |
| Feb 1, 2026 | 844.70 | 852.80 | 835.55 | 836.80 | 836.80 | -1.28% | 16,412 |
| Jan 30, 2026 | 845.50 | 862.70 | 840.00 | 847.65 | 847.65 | -0.66% | 31,073 |
| Jan 29, 2026 | 844.00 | 855.00 | 840.00 | 853.30 | 853.30 | 0.77% | 26,165 |
| Jan 28, 2026 | 820.00 | 850.00 | 820.00 | 846.80 | 846.80 | 3.05% | 46,468 |
| Jan 27, 2026 | 822.90 | 827.00 | 806.00 | 821.70 | 821.70 | -0.60% | 28,181 |
| Jan 23, 2026 | 833.95 | 847.85 | 825.00 | 826.70 | 826.70 | -1.65% | 27,112 |
| Jan 22, 2026 | 833.05 | 845.95 | 825.65 | 840.60 | 840.60 | 0.80% | 34,708 |
| Jan 21, 2026 | 823.10 | 845.00 | 806.00 | 833.95 | 833.95 | 0.70% | 50,852 |
| Jan 20, 2026 | 840.00 | 847.75 | 825.00 | 828.15 | 828.15 | -1.85% | 43,611 |