Polysil Irrigation Systems Limited (NSE:POLYSIL)
India · Delayed Price · Currency is INR 55.05
-2.85 (-4.92%)
Aug 21, 2026, 12:54 PM IST
NSE:POLYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -4.92% | 7,000 |
| Aug 20, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -4.93% | 5,500 |
| Aug 19, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -4.99% | 1,500 |
| Aug 18, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -4.97% | 14,000 |
| Aug 17, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -4.93% | 26,000 |
| Aug 14, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -4.96% | 4,500 |
| Aug 13, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -4.96% | 6,000 |
| Aug 12, 2026 | 86.75 | 86.75 | 78.55 | 78.55 | 78.55 | -4.96% | 283,000 |
| Aug 11, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 4.95% | 3,000 |
| Aug 10, 2026 | 71.25 | 78.75 | 71.25 | 78.75 | 78.75 | 5.00% | 231,000 |
| Aug 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.94% | 18,000 |
| Aug 6, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -5.00% | 15,000 |
| Aug 5, 2026 | 83.10 | 83.10 | 83.05 | 83.05 | 83.05 | -9.97% | 14,000 |
| Aug 4, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -10.00% | 13,500 |
| Aug 3, 2026 | 103.15 | 114.95 | 102.50 | 102.50 | 102.50 | -9.97% | 60,500 |
| Jul 31, 2026 | 113.85 | 115.00 | 113.85 | 113.85 | 113.85 | -0.91% | 6,000 |
| Jul 30, 2026 | 110.00 | 120.00 | 110.00 | 114.90 | 114.90 | 2.50% | 224,000 |
| Jul 28, 2026 | 116.50 | 117.00 | 106.00 | 112.10 | 112.10 | -0.36% | 7,500 |
| Jul 27, 2026 | 112.10 | 116.95 | 110.50 | 112.50 | 112.50 | 0.45% | 10,000 |
| Jul 24, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -3.53% | 1,500 |
| Jul 23, 2026 | 117.20 | 120.00 | 116.10 | 116.10 | 116.10 | -4.44% | 19,000 |
| Jul 22, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | -0.82% | 3,500 |
| Jul 21, 2026 | 121.05 | 122.95 | 120.05 | 122.50 | 122.50 | 1.70% | 10,000 |
| Jul 20, 2026 | 122.00 | 123.00 | 116.65 | 120.45 | 120.45 | -5.16% | 10,000 |
| Jul 17, 2026 | 130.00 | 130.00 | 118.25 | 127.00 | 127.00 | 3.55% | 19,000 |
| Jul 16, 2026 | 115.00 | 122.65 | 111.50 | 122.65 | 122.65 | 10.00% | 24,000 |
| Jul 15, 2026 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | 0.45% | 7,500 |
| Jul 14, 2026 | 112.00 | 112.15 | 110.00 | 111.00 | 111.00 | -3.14% | 20,000 |
| Jul 13, 2026 | 116.00 | 116.00 | 109.05 | 114.60 | 114.60 | -1.21% | 6,500 |
| Jul 10, 2026 | 114.00 | 119.80 | 104.00 | 116.00 | 116.00 | 3.25% | 148,000 |
| Jul 9, 2026 | 123.30 | 123.30 | 107.20 | 112.35 | 112.35 | -4.91% | 12,000 |
| Jul 8, 2026 | 124.90 | 125.50 | 118.05 | 118.15 | 118.15 | -1.05% | 7,500 |
| Jul 7, 2026 | 121.60 | 124.90 | 118.10 | 119.40 | 119.40 | -4.06% | 54,000 |
| Jul 6, 2026 | 127.00 | 129.90 | 117.00 | 124.45 | 124.45 | -4.20% | 72,500 |
| Jul 3, 2026 | 131.00 | 131.00 | 126.00 | 129.90 | 129.90 | -0.57% | 27,500 |
| Jul 2, 2026 | 137.00 | 137.00 | 130.65 | 130.65 | 130.65 | -3.22% | 4,000 |
| Jul 1, 2026 | 131.90 | 137.00 | 131.90 | 135.00 | 135.00 | 2.35% | 25,000 |
| Jun 30, 2026 | 130.05 | 135.00 | 130.00 | 131.90 | 131.90 | -2.30% | 120,000 |
| Jun 29, 2026 | 139.00 | 139.00 | 130.00 | 135.00 | 135.00 | -2.88% | 9,000 |
| Jun 25, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -3.84% | 4,000 |
| Jun 24, 2026 | 145.25 | 145.25 | 144.55 | 144.55 | 144.55 | - | 1,000 |
| Jun 23, 2026 | 135.00 | 151.80 | 131.00 | 144.55 | 144.55 | 4.75% | 63,500 |
| Jun 22, 2026 | 139.00 | 142.00 | 131.05 | 138.00 | 138.00 | 3.41% | 23,000 |
| Jun 19, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 1.10% | 500 |
| Jun 18, 2026 | 131.05 | 134.95 | 131.00 | 132.00 | 132.00 | -3.97% | 12,000 |
| Jun 17, 2026 | 130.00 | 139.00 | 130.00 | 137.45 | 137.45 | 2.16% | 9,000 |
| Jun 16, 2026 | 137.30 | 137.65 | 125.00 | 134.55 | 134.55 | -2.00% | 29,000 |
| Jun 15, 2026 | 137.00 | 144.95 | 137.00 | 137.30 | 137.30 | 0.99% | 9,000 |
| Jun 12, 2026 | 131.05 | 137.80 | 127.00 | 135.95 | 135.95 | 3.58% | 21,000 |
| Jun 11, 2026 | 131.10 | 135.00 | 131.10 | 131.25 | 131.25 | -4.89% | 21,500 |