Polyplex Corporation Limited (NSE:POLYPLEX)
India · Delayed Price · Currency is INR 1,114.00
+42.05 (3.92%)
Jul 22, 2026, 3:29 PM IST
NSE:POLYPLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,070.00 | 1,121.50 | 1,058.80 | 1,113.90 | - | 3.91% | 187,850 |
| Jul 21, 2026 | 1,086.50 | 1,089.75 | 1,068.00 | 1,071.95 | 1,071.95 | -0.32% | 40,626 |
| Jul 20, 2026 | 1,067.50 | 1,100.00 | 1,067.50 | 1,075.35 | 1,075.35 | -0.20% | 81,453 |
| Jul 17, 2026 | 1,067.00 | 1,081.00 | 1,054.25 | 1,077.55 | 1,077.55 | 1.29% | 46,297 |
| Jul 16, 2026 | 1,065.00 | 1,077.00 | 1,058.80 | 1,063.80 | 1,063.80 | -0.53% | 38,278 |
| Jul 15, 2026 | 1,062.70 | 1,077.50 | 1,051.50 | 1,069.50 | 1,069.50 | 0.64% | 55,073 |
| Jul 14, 2026 | 1,090.00 | 1,090.00 | 1,056.35 | 1,062.70 | 1,062.70 | -2.75% | 64,414 |
| Jul 13, 2026 | 1,060.00 | 1,095.00 | 1,052.00 | 1,092.75 | 1,092.75 | 3.04% | 162,227 |
| Jul 10, 2026 | 1,039.50 | 1,075.20 | 1,025.80 | 1,060.55 | 1,060.55 | 3.02% | 175,113 |
| Jul 9, 2026 | 1,024.00 | 1,042.00 | 1,011.10 | 1,029.45 | 1,029.45 | 1.01% | 96,276 |
| Jul 8, 2026 | 1,017.00 | 1,031.20 | 1,003.05 | 1,019.15 | 1,019.15 | -0.58% | 106,608 |
| Jul 7, 2026 | 1,022.00 | 1,052.00 | 1,005.00 | 1,025.05 | 1,025.05 | 1.00% | 172,333 |
| Jul 6, 2026 | 1,017.00 | 1,026.15 | 1,000.00 | 1,014.90 | 1,014.90 | -0.22% | 128,380 |
| Jul 3, 2026 | 998.65 | 1,043.85 | 998.65 | 1,017.15 | 1,017.15 | 2.62% | 218,748 |
| Jul 2, 2026 | 969.00 | 1,014.45 | 967.10 | 991.20 | 991.20 | 3.29% | 140,081 |
| Jul 1, 2026 | 958.10 | 974.90 | 950.25 | 959.65 | 959.65 | 0.85% | 71,830 |
| Jun 30, 2026 | 969.35 | 979.35 | 950.20 | 951.60 | 951.60 | -1.83% | 83,091 |
| Jun 29, 2026 | 992.15 | 992.15 | 958.60 | 969.35 | 969.35 | -1.52% | 98,065 |
| Jun 25, 2026 | 1,030.10 | 1,054.70 | 965.05 | 984.30 | 984.30 | -5.19% | 381,767 |
| Jun 24, 2026 | 968.05 | 1,046.80 | 968.05 | 1,038.15 | 1,038.15 | 7.30% | 509,430 |
| Jun 23, 2026 | 971.85 | 1,049.00 | 960.40 | 967.55 | 967.55 | 1.54% | 1,303,170 |
| Jun 22, 2026 | 957.90 | 971.90 | 948.70 | 952.90 | 952.90 | 0.19% | 76,255 |
| Jun 19, 2026 | 926.50 | 955.55 | 925.00 | 951.10 | 951.10 | 2.33% | 129,385 |
| Jun 18, 2026 | 929.95 | 943.45 | 926.25 | 929.45 | 929.45 | 0.68% | 61,241 |
| Jun 17, 2026 | 929.00 | 938.00 | 920.55 | 923.15 | 923.15 | -0.63% | 43,480 |
| Jun 16, 2026 | 913.70 | 938.90 | 913.70 | 929.00 | 929.00 | 1.67% | 78,256 |
| Jun 15, 2026 | 905.65 | 923.60 | 905.65 | 913.70 | 913.70 | 1.71% | 62,637 |
| Jun 12, 2026 | 890.90 | 916.00 | 890.90 | 898.35 | 898.35 | 1.25% | 51,582 |
| Jun 11, 2026 | 886.10 | 897.80 | 884.90 | 887.25 | 887.25 | -0.26% | 32,934 |
| Jun 10, 2026 | 899.95 | 906.95 | 886.10 | 889.60 | 889.60 | -1.01% | 38,069 |
| Jun 9, 2026 | 899.45 | 906.00 | 892.05 | 898.65 | 898.65 | 1.04% | 16,760 |
| Jun 8, 2026 | 894.90 | 910.00 | 886.10 | 889.40 | 889.40 | -1.52% | 35,460 |
| Jun 5, 2026 | 919.00 | 928.45 | 895.40 | 903.10 | 903.10 | -1.68% | 52,629 |
| Jun 4, 2026 | 930.70 | 937.00 | 914.80 | 918.50 | 918.50 | -0.92% | 40,171 |
| Jun 3, 2026 | 935.80 | 938.05 | 920.05 | 927.00 | 927.00 | -0.94% | 38,042 |
| Jun 2, 2026 | 928.00 | 953.00 | 928.00 | 935.80 | 935.80 | 0.28% | 37,134 |
| Jun 1, 2026 | 939.00 | 954.45 | 928.00 | 933.15 | 933.15 | 0.76% | 59,165 |
| May 29, 2026 | 921.50 | 961.90 | 910.00 | 926.10 | 926.10 | 2.44% | 160,198 |
| May 27, 2026 | 905.00 | 911.90 | 902.00 | 904.05 | 904.05 | -0.18% | 33,836 |
| May 26, 2026 | 918.65 | 923.70 | 902.80 | 905.70 | 905.70 | -0.86% | 52,246 |
| May 25, 2026 | 980.00 | 993.00 | 908.05 | 913.55 | 913.55 | -4.98% | 257,631 |
| May 22, 2026 | 977.75 | 992.00 | 956.10 | 961.45 | 961.45 | -2.28% | 158,744 |
| May 21, 2026 | 892.80 | 1,011.90 | 892.80 | 983.85 | 983.85 | 10.72% | 1,812,219 |
| May 20, 2026 | 873.00 | 892.35 | 873.00 | 888.60 | 888.60 | 0.27% | 12,858 |
| May 19, 2026 | 871.45 | 894.80 | 871.45 | 886.20 | 886.20 | 1.69% | 27,658 |
| May 18, 2026 | 925.00 | 925.00 | 870.00 | 871.45 | 871.45 | -3.08% | 56,404 |
| May 15, 2026 | 908.15 | 910.00 | 879.50 | 899.15 | 899.15 | 0.46% | 43,579 |
| May 14, 2026 | 912.60 | 918.40 | 893.10 | 895.00 | 895.00 | -0.87% | 27,432 |
| May 13, 2026 | 900.00 | 915.00 | 894.55 | 902.90 | 902.90 | 0.69% | 23,550 |
| May 12, 2026 | 938.85 | 938.90 | 893.10 | 896.75 | 896.75 | -4.11% | 59,118 |