Polyplex Corporation Limited (NSE:POLYPLEX)
India · Delayed Price · Currency is INR 931.10
+13.90 (1.52%)
Nov 11, 2026, 1:30 PM IST
NSE:POLYPLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 929.90 | 944.75 | 925.00 | 931.10 | 931.10 | 1.52% | 35,387 |
| Nov 9, 2026 | 953.00 | 955.00 | 898.15 | 917.20 | 917.20 | -4.09% | 242,294 |
| Nov 8, 2026 | 880.00 | 969.00 | 880.00 | 956.35 | 956.35 | 9.39% | 191,697 |
| Nov 6, 2026 | 898.00 | 898.00 | 868.40 | 874.25 | 874.25 | -2.99% | 47,329 |
| Nov 5, 2026 | 928.10 | 944.60 | 894.05 | 901.15 | 901.15 | -2.14% | 156,541 |
| Nov 4, 2026 | 906.60 | 937.05 | 904.80 | 920.85 | 920.85 | 1.57% | 77,918 |
| Nov 3, 2026 | 917.00 | 932.95 | 899.20 | 906.60 | 906.60 | -0.67% | 67,098 |
| Nov 2, 2026 | 893.00 | 928.40 | 893.00 | 912.70 | 912.70 | 1.82% | 65,843 |
| Oct 30, 2026 | 925.30 | 925.30 | 891.00 | 896.40 | 896.40 | -2.47% | 36,981 |
| Oct 29, 2026 | 929.00 | 934.90 | 913.70 | 919.10 | 919.10 | -0.35% | 32,436 |
| Oct 28, 2026 | 928.50 | 929.00 | 905.10 | 922.30 | 922.30 | -0.67% | 45,582 |
| Oct 27, 2026 | 935.00 | 951.90 | 919.00 | 928.50 | 928.50 | -0.98% | 25,306 |
| Oct 26, 2026 | 899.60 | 945.90 | 870.10 | 937.70 | 937.70 | 5.16% | 90,217 |
| Oct 23, 2026 | 923.50 | 923.50 | 869.10 | 891.70 | 891.70 | -3.36% | 120,006 |
| Oct 22, 2026 | 940.00 | 950.60 | 920.00 | 922.70 | 922.70 | -2.74% | 45,366 |
| Oct 21, 2026 | 985.00 | 988.10 | 942.10 | 948.70 | 948.70 | -3.63% | 76,014 |
| Oct 19, 2026 | 1,000.00 | 1,000.00 | 982.00 | 984.40 | 984.40 | -1.56% | 37,154 |
| Oct 16, 2026 | 1,003.80 | 1,007.00 | 996.00 | 1,000.00 | 1,000.00 | -0.38% | 9,448 |
| Oct 15, 2026 | 1,015.50 | 1,015.50 | 996.50 | 1,003.80 | 1,003.80 | -0.65% | 25,766 |
| Oct 14, 2026 | 1,013.70 | 1,040.30 | 1,006.00 | 1,010.40 | 1,010.40 | -0.29% | 47,233 |
| Oct 13, 2026 | 1,003.20 | 1,018.90 | 1,003.10 | 1,013.30 | 1,013.30 | 1.01% | 27,136 |
| Oct 12, 2026 | 1,000.00 | 1,023.80 | 997.00 | 1,003.20 | 1,003.20 | 0.19% | 53,654 |
| Oct 9, 2026 | 1,005.00 | 1,014.90 | 990.00 | 1,001.30 | 1,001.30 | 0.24% | 38,546 |
| Oct 8, 2026 | 1,031.60 | 1,031.60 | 992.10 | 998.90 | 998.90 | -2.38% | 40,584 |
| Oct 7, 2026 | 1,028.30 | 1,030.00 | 1,010.40 | 1,023.30 | 1,023.30 | -1.06% | 38,428 |
| Oct 6, 2026 | 1,020.50 | 1,057.00 | 999.00 | 1,034.30 | 1,034.30 | 1.35% | 109,925 |
| Oct 5, 2026 | 1,028.00 | 1,041.10 | 1,015.00 | 1,020.50 | 1,020.50 | -0.73% | 28,871 |
| Oct 1, 2026 | 1,055.00 | 1,070.30 | 1,010.00 | 1,028.00 | 1,028.00 | -2.56% | 41,338 |
| Sep 30, 2026 | 1,066.60 | 1,117.50 | 1,050.00 | 1,055.00 | 1,055.00 | -0.59% | 38,586 |
| Sep 29, 2026 | 1,061.00 | 1,078.30 | 1,050.00 | 1,061.30 | 1,061.30 | -0.17% | 51,486 |
| Sep 28, 2026 | 1,086.20 | 1,090.00 | 1,055.00 | 1,063.10 | 1,063.10 | -2.13% | 30,720 |
| Sep 25, 2026 | 1,091.60 | 1,097.20 | 1,080.00 | 1,086.20 | 1,086.20 | -1.02% | 25,252 |
| Sep 24, 2026 | 1,117.10 | 1,117.10 | 1,092.70 | 1,097.40 | 1,097.40 | -1.76% | 17,239 |
| Sep 23, 2026 | 1,090.00 | 1,128.60 | 1,090.00 | 1,117.10 | 1,117.10 | 2.34% | 27,586 |
| Sep 22, 2026 | 1,108.00 | 1,118.90 | 1,082.40 | 1,091.60 | 1,091.60 | -1.45% | 33,912 |
| Sep 21, 2026 | 1,090.10 | 1,113.00 | 1,090.10 | 1,107.70 | 1,107.70 | 2.63% | 41,946 |
| Sep 18, 2026 | 1,091.50 | 1,093.90 | 1,071.20 | 1,079.30 | 1,079.30 | -0.52% | 65,825 |
| Sep 17, 2026 | 1,079.70 | 1,113.00 | 1,079.70 | 1,084.90 | 1,084.90 | 0.48% | 22,394 |
| Sep 16, 2026 | 1,093.00 | 1,100.00 | 1,054.60 | 1,079.70 | 1,079.70 | -1.29% | 57,907 |
| Sep 15, 2026 | 1,134.20 | 1,138.30 | 1,091.10 | 1,093.80 | 1,093.80 | -3.56% | 46,033 |
| 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 |