Polyplex Corporation Limited (NSE:POLYPLEX)
India · Delayed Price · Currency is INR 907.00
-11.50 (-1.25%)
Jun 5, 2026, 3:29 PM IST
NSE:POLYPLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 941.50 | 941.50 | 929.45 | 935.20 | 935.20 | -1.57% | 36,908 |
| May 8, 2026 | 940.15 | 954.65 | 930.90 | 950.10 | 950.10 | 1.03% | 40,025 |
| May 7, 2026 | 956.20 | 956.20 | 938.00 | 940.45 | 940.45 | -0.95% | 30,376 |
| May 6, 2026 | 930.60 | 956.00 | 926.00 | 949.50 | 949.50 | 2.39% | 54,315 |
| May 5, 2026 | 941.00 | 944.05 | 921.00 | 927.30 | 927.30 | -1.42% | 55,202 |
| May 4, 2026 | 951.00 | 957.45 | 938.00 | 940.65 | 940.65 | -0.59% | 41,394 |
| Apr 30, 2026 | 946.00 | 972.00 | 942.00 | 946.20 | 946.20 | -0.91% | 75,630 |
| Apr 29, 2026 | 949.90 | 978.00 | 930.05 | 954.85 | 954.85 | 1.10% | 196,995 |
| Apr 28, 2026 | 915.00 | 949.80 | 910.00 | 944.50 | 944.50 | 3.12% | 184,719 |
| Apr 27, 2026 | 889.85 | 921.90 | 885.10 | 915.95 | 915.95 | 2.96% | 133,569 |
| Apr 24, 2026 | 870.00 | 899.90 | 842.75 | 889.65 | 889.65 | 2.96% | 164,190 |
| Apr 23, 2026 | 881.00 | 885.50 | 860.60 | 864.05 | 864.05 | -1.92% | 58,946 |
| Apr 22, 2026 | 878.30 | 883.00 | 865.60 | 881.00 | 881.00 | 1.34% | 49,577 |
| Apr 21, 2026 | 870.00 | 877.55 | 866.15 | 869.35 | 869.35 | 0.38% | 28,138 |
| Apr 20, 2026 | 893.45 | 893.45 | 860.00 | 866.05 | 866.05 | -2.00% | 45,179 |
| Apr 17, 2026 | 898.00 | 900.00 | 877.50 | 883.70 | 883.70 | -0.67% | 43,181 |
| Apr 16, 2026 | 890.00 | 896.95 | 880.00 | 889.70 | 889.70 | 1.10% | 32,961 |
| Apr 15, 2026 | 879.90 | 883.70 | 869.50 | 880.00 | 880.00 | 2.43% | 66,972 |
| Apr 13, 2026 | 865.05 | 873.35 | 840.00 | 859.10 | 859.10 | -0.87% | 40,490 |
| Apr 10, 2026 | 869.30 | 877.30 | 861.75 | 866.60 | 866.60 | -0.32% | 59,529 |
| Apr 9, 2026 | 850.00 | 877.50 | 846.70 | 869.35 | 869.35 | 2.08% | 88,604 |
| Apr 8, 2026 | 830.00 | 858.00 | 810.55 | 851.65 | 851.65 | 5.76% | 99,780 |
| Apr 7, 2026 | 797.55 | 818.00 | 790.00 | 805.25 | 805.25 | 0.97% | 73,248 |
| Apr 6, 2026 | 806.00 | 806.00 | 781.60 | 797.55 | 797.55 | 0.43% | 44,372 |
| 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 |