Polysil Irrigation Systems Limited (NSE:POLYSIL)
India · Delayed Price · Currency is INR 229.70
+10.85 (4.96%)
Jan 23, 2026, 2:40 PM IST
NSE:POLYSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 213.00 | 229.75 | 207.95 | 229.70 | 229.70 | 4.96% | 22,000 |
| Jan 22, 2026 | 198.05 | 218.85 | 198.05 | 218.85 | 218.85 | 4.99% | 32,000 |
| Jan 21, 2026 | 220.00 | 220.00 | 207.00 | 208.45 | 208.45 | -3.50% | 36,000 |
| Jan 20, 2026 | 228.00 | 228.00 | 210.10 | 216.00 | 216.00 | -1.37% | 21,000 |
| Jan 19, 2026 | 224.40 | 228.00 | 218.00 | 219.00 | 219.00 | -2.41% | 9,500 |
| Jan 16, 2026 | 242.00 | 242.30 | 221.10 | 224.40 | 224.40 | -2.77% | 33,000 |
| Jan 14, 2026 | 220.00 | 230.80 | 220.00 | 230.80 | 230.80 | 4.98% | 20,500 |
| Jan 13, 2026 | 217.00 | 219.85 | 217.00 | 219.85 | 219.85 | 4.99% | 85,000 |
| Jan 12, 2026 | 209.25 | 210.00 | 209.25 | 209.40 | 209.40 | -4.93% | 49,500 |
| Jan 9, 2026 | 220.25 | 225.50 | 220.25 | 220.25 | 220.25 | -4.98% | 30,000 |
| Jan 8, 2026 | 231.80 | 243.95 | 231.80 | 231.80 | 231.80 | -4.98% | 56,500 |
| Jan 7, 2026 | 243.95 | 243.95 | 243.95 | 243.95 | 243.95 | -4.99% | 21,500 |
| Jan 6, 2026 | 257.00 | 257.00 | 256.75 | 256.75 | 256.75 | -5.00% | 5,500 |
| Jan 5, 2026 | 284.45 | 284.85 | 270.25 | 270.25 | 270.25 | -4.99% | 14,500 |
| Jan 2, 2026 | 291.00 | 299.75 | 283.10 | 284.45 | 284.45 | -4.39% | 28,000 |
| Jan 1, 2026 | 296.00 | 305.00 | 295.00 | 297.50 | 297.50 | -2.89% | 6,000 |
| Dec 31, 2025 | 292.60 | 320.00 | 291.60 | 306.35 | 306.35 | -0.18% | 41,000 |
| Dec 30, 2025 | 285.00 | 307.65 | 278.35 | 306.90 | 306.90 | 4.74% | 236,500 |
| Dec 29, 2025 | 300.00 | 308.90 | 292.40 | 293.00 | 293.00 | -4.79% | 21,500 |
| Dec 26, 2025 | 290.00 | 307.90 | 285.95 | 307.75 | 307.75 | 2.24% | 75,000 |
| Dec 24, 2025 | 315.00 | 315.00 | 300.20 | 301.00 | 301.00 | -4.75% | 42,000 |
| Dec 23, 2025 | 306.00 | 316.80 | 306.00 | 316.00 | 316.00 | 4.72% | 52,000 |
| Dec 22, 2025 | 293.10 | 301.75 | 273.05 | 301.75 | 301.75 | 4.99% | 82,000 |
| Dec 19, 2025 | 282.15 | 287.90 | 282.15 | 287.40 | 287.40 | -0.17% | 61,000 |
| Dec 18, 2025 | 287.90 | 288.00 | 287.90 | 287.90 | 287.90 | -1.99% | 126,500 |
| Dec 17, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | -1.99% | 137,000 |
| Dec 16, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | -1.99% | 500 |
| Dec 15, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | -1.99% | 67,500 |
| Dec 12, 2025 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 0.02% | 137,500 |
| Dec 11, 2025 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | -1.99% | 500 |
| Dec 10, 2025 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | -1.99% | 30,500 |
| Dec 9, 2025 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | -1.99% | 1,500 |
| Dec 8, 2025 | 331.35 | 331.35 | 331.35 | 331.35 | 331.35 | -2.00% | 500 |
| Dec 5, 2025 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | -2.00% | 8,500 |
| Dec 4, 2025 | 345.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.99% | 86,500 |
| Dec 3, 2025 | 342.80 | 352.00 | 342.80 | 352.00 | 352.00 | 0.63% | 46,500 |
| Dec 2, 2025 | 344.00 | 356.75 | 344.00 | 349.80 | 349.80 | -0.01% | 58,000 |
| Dec 1, 2025 | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | 2.00% | 57,500 |
| Nov 28, 2025 | 336.30 | 343.00 | 336.30 | 343.00 | 343.00 | 1.99% | 56,000 |
| Nov 27, 2025 | 336.25 | 336.30 | 323.15 | 336.30 | 336.30 | 1.99% | 85,500 |
| Nov 26, 2025 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | 2.00% | 4,500 |
| Nov 25, 2025 | 323.40 | 323.40 | 323.30 | 323.30 | 323.30 | 1.96% | 11,000 |
| Nov 24, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | 1.99% | 32,000 |
| Nov 21, 2025 | 310.90 | 310.90 | 310.70 | 310.90 | 310.90 | 1.98% | 73,000 |
| Nov 20, 2025 | 299.00 | 304.85 | 299.00 | 304.85 | 304.85 | 1.99% | 78,000 |
| Nov 19, 2025 | 302.75 | 302.75 | 293.10 | 298.90 | 298.90 | 0.69% | 121,000 |
| Nov 18, 2025 | 287.20 | 296.85 | 287.20 | 296.85 | 296.85 | 1.99% | 206,000 |
| Nov 17, 2025 | 291.05 | 291.05 | 291.05 | 291.05 | 291.05 | -1.99% | 15,500 |
| Nov 14, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | -2.00% | 57,000 |
| Nov 13, 2025 | 302.75 | 305.00 | 302.75 | 303.00 | 303.00 | -1.91% | 74,500 |