Polyplex Corporation Limited (NSE:POLYPLEX)
India · Delayed Price · Currency is INR 1,128.00
+2.70 (0.24%)
Sep 11, 2026, 3:30 PM IST
NSE:POLYPLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,116.00 | 1,149.90 | 1,102.60 | 1,134.20 | 1,134.20 | 0.79% | 72,017 |
| Sep 10, 2026 | 1,140.10 | 1,152.20 | 1,112.20 | 1,125.30 | 1,125.30 | -1.29% | 75,614 |
| Sep 9, 2026 | 1,147.00 | 1,158.80 | 1,135.10 | 1,140.00 | 1,140.00 | -0.84% | 36,081 |
| Sep 8, 2026 | 1,175.00 | 1,177.60 | 1,141.50 | 1,149.60 | 1,149.60 | -2.49% | 51,471 |
| Sep 7, 2026 | 1,185.00 | 1,192.80 | 1,166.10 | 1,180.00 | 1,179.00 | -0.92% | 35,308 |
| Sep 4, 2026 | 1,207.90 | 1,207.90 | 1,178.10 | 1,191.00 | 1,189.99 | -0.97% | 72,824 |
| Sep 3, 2026 | 1,195.00 | 1,207.90 | 1,190.40 | 1,202.70 | 1,201.68 | 1.03% | 44,615 |
| Sep 2, 2026 | 1,182.10 | 1,194.70 | 1,172.10 | 1,190.40 | 1,189.39 | 0.23% | 46,020 |
| Sep 1, 2026 | 1,183.10 | 1,203.90 | 1,175.00 | 1,187.70 | 1,186.69 | 0.43% | 59,402 |
| Aug 31, 2026 | 1,175.00 | 1,203.90 | 1,175.00 | 1,182.60 | 1,181.60 | -0.15% | 87,851 |
| Aug 28, 2026 | 1,150.00 | 1,190.90 | 1,150.00 | 1,184.40 | 1,183.40 | 3.06% | 71,791 |
| Aug 27, 2026 | 1,172.50 | 1,181.50 | 1,147.10 | 1,149.20 | 1,148.23 | -2.23% | 43,298 |
| Aug 26, 2026 | 1,185.50 | 1,215.30 | 1,171.60 | 1,175.40 | 1,174.40 | -0.41% | 46,483 |
| Aug 25, 2026 | 1,170.90 | 1,193.50 | 1,167.00 | 1,180.20 | 1,179.20 | 0.87% | 66,876 |
| Aug 24, 2026 | 1,194.10 | 1,196.80 | 1,167.10 | 1,170.00 | 1,169.01 | -2.02% | 53,819 |
| Aug 21, 2026 | 1,171.00 | 1,205.00 | 1,170.90 | 1,194.10 | 1,193.09 | 1.98% | 67,675 |
| Aug 20, 2026 | 1,185.00 | 1,191.20 | 1,163.90 | 1,170.90 | 1,169.91 | -0.09% | 31,166 |
| Aug 19, 2026 | 1,182.00 | 1,191.50 | 1,166.90 | 1,171.90 | 1,170.91 | -0.85% | 51,103 |
| Aug 18, 2026 | 1,217.10 | 1,220.90 | 1,177.90 | 1,182.00 | 1,181.00 | -2.38% | 90,057 |
| Aug 17, 2026 | 1,190.00 | 1,222.00 | 1,180.90 | 1,210.80 | 1,209.77 | 2.48% | 195,251 |
| Aug 14, 2026 | 1,162.00 | 1,207.30 | 1,160.00 | 1,181.50 | 1,180.50 | 1.23% | 116,987 |
| Aug 13, 2026 | 1,201.00 | 1,203.70 | 1,161.00 | 1,167.20 | 1,166.21 | -1.54% | 85,409 |
| Aug 12, 2026 | 1,259.50 | 1,264.00 | 1,169.80 | 1,185.50 | 1,184.50 | -3.59% | 704,313 |
| Aug 11, 2026 | 1,193.40 | 1,235.30 | 1,183.00 | 1,229.60 | 1,228.56 | 4.23% | 461,852 |
| Aug 10, 2026 | 1,115.90 | 1,188.00 | 1,107.30 | 1,179.70 | 1,178.70 | 5.72% | 269,422 |
| Aug 7, 2026 | 1,115.10 | 1,134.00 | 1,110.00 | 1,115.90 | 1,114.95 | 0.07% | 46,724 |
| Aug 6, 2026 | 1,112.10 | 1,126.40 | 1,110.00 | 1,115.10 | 1,114.16 | -0.33% | 19,280 |
| Aug 5, 2026 | 1,123.00 | 1,123.20 | 1,103.20 | 1,118.80 | 1,117.85 | 0.20% | 35,984 |
| Aug 4, 2026 | 1,091.10 | 1,127.40 | 1,091.10 | 1,116.60 | 1,115.65 | 1.99% | 54,961 |
| Aug 3, 2026 | 1,104.50 | 1,114.50 | 1,091.10 | 1,094.80 | 1,093.87 | -0.95% | 60,391 |
| Jul 31, 2026 | 1,116.60 | 1,116.60 | 1,101.05 | 1,105.30 | 1,104.36 | 0.17% | 19,060 |
| Jul 30, 2026 | 1,121.10 | 1,128.75 | 1,100.00 | 1,103.45 | 1,102.51 | -1.57% | 46,801 |
| Jul 29, 2026 | 1,140.00 | 1,142.00 | 1,115.00 | 1,121.10 | 1,120.15 | -1.77% | 46,831 |
| Jul 28, 2026 | 1,168.80 | 1,168.80 | 1,136.50 | 1,141.35 | 1,140.38 | -1.77% | 34,488 |
| Jul 27, 2026 | 1,137.40 | 1,174.00 | 1,131.85 | 1,161.90 | 1,160.92 | 2.92% | 117,512 |
| Jul 24, 2026 | 1,150.00 | 1,150.00 | 1,110.15 | 1,128.95 | 1,127.99 | -1.16% | 101,805 |
| Jul 23, 2026 | 1,119.00 | 1,162.00 | 1,104.05 | 1,142.15 | 1,141.18 | 2.43% | 287,567 |
| Jul 22, 2026 | 1,070.00 | 1,121.50 | 1,058.80 | 1,115.05 | 1,114.11 | 4.02% | 270,620 |
| Jul 21, 2026 | 1,086.50 | 1,089.75 | 1,068.00 | 1,071.95 | 1,071.04 | -0.32% | 40,626 |
| Jul 20, 2026 | 1,067.50 | 1,100.00 | 1,067.50 | 1,075.35 | 1,074.44 | -0.20% | 81,453 |
| Jul 17, 2026 | 1,067.00 | 1,081.00 | 1,054.25 | 1,077.55 | 1,076.64 | 1.29% | 46,297 |
| Jul 16, 2026 | 1,065.00 | 1,077.00 | 1,058.80 | 1,063.80 | 1,062.90 | -0.53% | 38,278 |
| Jul 15, 2026 | 1,062.70 | 1,077.50 | 1,051.50 | 1,069.50 | 1,068.59 | 0.64% | 55,073 |
| Jul 14, 2026 | 1,090.00 | 1,090.00 | 1,056.35 | 1,062.70 | 1,061.80 | -2.75% | 64,414 |
| Jul 13, 2026 | 1,060.00 | 1,095.00 | 1,052.00 | 1,092.75 | 1,091.82 | 3.04% | 162,227 |
| Jul 10, 2026 | 1,039.50 | 1,075.20 | 1,025.80 | 1,060.55 | 1,059.65 | 3.02% | 175,113 |
| Jul 9, 2026 | 1,024.00 | 1,042.00 | 1,011.10 | 1,029.45 | 1,028.58 | 1.01% | 96,276 |
| Jul 8, 2026 | 1,017.00 | 1,031.20 | 1,003.05 | 1,019.15 | 1,018.29 | -0.58% | 106,608 |
| Jul 7, 2026 | 1,022.00 | 1,052.00 | 1,005.00 | 1,025.05 | 1,024.18 | 1.00% | 172,333 |
| Jul 6, 2026 | 1,017.00 | 1,026.15 | 1,000.00 | 1,014.90 | 1,014.04 | -0.22% | 128,380 |