Polyplex Corporation Limited (NSE:POLYPLEX)
India · Delayed Price · Currency is INR 1,038.20
+7.50 (0.73%)
Sep 8, 2025, 3:29 PM IST
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,024.40 | 1,044.00 | 1,024.40 | 1,038.20 | 1,038.20 | 0.73% | 28,946 |
| Sep 5, 2025 | 1,012.70 | 1,035.00 | 1,005.20 | 1,030.70 | 1,030.70 | 1.78% | 42,640 |
| Sep 4, 2025 | 1,029.10 | 1,037.80 | 1,007.00 | 1,012.70 | 1,012.70 | -1.59% | 35,721 |
| Sep 3, 2025 | 1,015.60 | 1,034.00 | 1,015.60 | 1,029.10 | 1,029.10 | 1.33% | 36,077 |
| Sep 2, 2025 | 1,017.70 | 1,038.70 | 1,010.00 | 1,015.60 | 1,015.60 | -0.33% | 51,197 |
| Sep 1, 2025 | 1,010.30 | 1,028.20 | 1,005.90 | 1,019.00 | 1,019.00 | 0.69% | 37,615 |
| Aug 29, 2025 | 1,002.50 | 1,019.00 | 991.40 | 1,012.00 | 1,012.00 | 0.95% | 54,365 |
| Aug 28, 2025 | 1,009.90 | 1,012.20 | 1,001.10 | 1,002.50 | 1,002.50 | -0.73% | 38,702 |
| Aug 26, 2025 | 1,019.10 | 1,020.90 | 1,001.10 | 1,009.90 | 1,009.90 | -0.40% | 44,956 |
| Aug 25, 2025 | 1,023.80 | 1,025.10 | 1,003.40 | 1,014.00 | 1,014.00 | -0.28% | 69,152 |
| Aug 22, 2025 | 1,053.60 | 1,059.30 | 1,004.70 | 1,016.80 | 1,016.80 | -3.43% | 153,769 |
| Aug 21, 2025 | 1,056.60 | 1,072.40 | 1,050.00 | 1,052.90 | 1,052.90 | -0.45% | 59,601 |
| Aug 20, 2025 | 1,056.90 | 1,067.30 | 1,050.10 | 1,057.70 | 1,057.70 | 0.08% | 58,390 |
| Aug 19, 2025 | 1,058.00 | 1,075.00 | 1,051.10 | 1,056.90 | 1,056.90 | -0.47% | 84,932 |
| Aug 18, 2025 | 1,075.00 | 1,080.00 | 1,054.00 | 1,061.90 | 1,061.90 | -1.07% | 83,061 |
| 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 |