Polyplex Corporation Limited (NSE:POLYPLEX)
India · Delayed Price · Currency is INR 943.00
-6.50 (-0.68%)
May 7, 2026, 3:29 PM IST
NSE:POLYPLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 875.00 | 877.85 | 850.00 | 853.40 | 853.40 | -3.57% | 72,217 |
| Mar 18, 2026 | 830.00 | 907.90 | 828.85 | 885.00 | 885.00 | 7.07% | 352,257 |
| Mar 17, 2026 | 808.05 | 855.50 | 800.70 | 826.60 | 826.60 | 2.37% | 159,916 |
| Mar 16, 2026 | 819.50 | 841.85 | 794.05 | 807.45 | 807.45 | -1.30% | 79,135 |
| Mar 13, 2026 | 820.00 | 834.90 | 799.05 | 818.05 | 818.05 | -0.46% | 111,662 |
| Mar 12, 2026 | 828.00 | 832.15 | 813.85 | 821.85 | 821.85 | -1.64% | 51,203 |
| Mar 11, 2026 | 819.70 | 853.00 | 819.70 | 835.55 | 835.55 | 2.32% | 99,790 |
| Mar 10, 2026 | 802.60 | 825.50 | 795.05 | 816.60 | 816.60 | 2.76% | 63,447 |
| Mar 9, 2026 | 811.95 | 816.00 | 786.05 | 794.70 | 794.70 | -4.47% | 78,623 |
| Mar 6, 2026 | 825.00 | 846.80 | 821.45 | 831.90 | 831.90 | 1.27% | 44,802 |
| Mar 5, 2026 | 814.30 | 825.00 | 806.20 | 821.45 | 821.45 | 1.55% | 47,767 |
| Mar 4, 2026 | 819.00 | 825.80 | 801.95 | 808.95 | 808.95 | -3.68% | 101,480 |
| Mar 2, 2026 | 805.10 | 846.90 | 805.10 | 839.90 | 839.90 | -0.99% | 128,258 |
| Feb 27, 2026 | 839.00 | 929.00 | 825.80 | 848.30 | 848.30 | 1.05% | 2,440,929 |
| Feb 26, 2026 | 828.70 | 845.30 | 810.00 | 839.50 | 839.50 | 1.83% | 63,946 |
| Feb 25, 2026 | 812.20 | 831.50 | 802.35 | 824.40 | 824.40 | 1.94% | 52,814 |
| Feb 24, 2026 | 810.00 | 815.00 | 802.60 | 808.75 | 808.75 | -0.68% | 25,003 |
| Feb 23, 2026 | 819.75 | 827.40 | 806.15 | 814.30 | 814.30 | -0.66% | 37,617 |
| Feb 20, 2026 | 825.30 | 831.00 | 812.00 | 819.75 | 819.75 | -0.50% | 27,442 |
| Feb 19, 2026 | 834.00 | 838.10 | 819.05 | 823.85 | 823.85 | -1.22% | 32,875 |
| Feb 18, 2026 | 836.00 | 844.90 | 830.80 | 834.00 | 834.00 | 0.28% | 20,032 |