Polysil Irrigation Systems Limited (NSE:POLYSIL)
India · Delayed Price · Currency is INR 40.60
-2.05 (-4.81%)
Oct 29, 2026, 12:12 PM IST
NSE:POLYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 42.50 | 42.50 | 40.55 | 40.60 | 40.60 | -4.81% | 26,000 |
| Oct 28, 2026 | 42.75 | 42.75 | 40.65 | 42.65 | 42.65 | -0.23% | 13,000 |
| Oct 27, 2026 | 40.80 | 42.80 | 38.85 | 42.75 | 42.75 | 4.65% | 16,500 |
| Oct 26, 2026 | 40.90 | 42.90 | 40.85 | 40.85 | 40.85 | -4.89% | 18,500 |
| Oct 23, 2026 | 42.95 | 43.00 | 42.95 | 42.95 | 42.95 | -4.98% | 7,000 |
| Oct 22, 2026 | 45.05 | 46.00 | 45.05 | 45.20 | 45.20 | -4.64% | 8,000 |
| Oct 21, 2026 | 52.25 | 52.25 | 47.35 | 47.40 | 47.40 | -4.82% | 19,000 |
| Oct 19, 2026 | 50.00 | 54.20 | 49.45 | 49.80 | 49.80 | -4.32% | 11,500 |
| Oct 16, 2026 | 54.20 | 55.00 | 51.50 | 52.05 | 52.05 | -3.97% | 24,500 |
| Oct 15, 2026 | 52.25 | 54.20 | 50.05 | 54.20 | 54.20 | 3.73% | 21,000 |
| Oct 14, 2026 | 54.00 | 54.00 | 52.25 | 52.25 | 52.25 | -3.24% | 2,000 |
| Oct 13, 2026 | 55.80 | 55.80 | 54.00 | 54.00 | 54.00 | -3.49% | 6,500 |
| Oct 12, 2026 | 53.20 | 58.00 | 53.20 | 55.95 | 55.95 | 0.09% | 10,000 |
| Oct 9, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 1,000 |
| Oct 8, 2026 | 55.75 | 58.50 | 55.75 | 55.90 | 55.90 | 0.27% | 4,500 |
| Oct 7, 2026 | 52.00 | 55.75 | 51.60 | 55.75 | 55.75 | 4.99% | 13,000 |
| Oct 6, 2026 | 56.00 | 56.50 | 53.10 | 53.10 | 53.10 | -4.92% | 30,000 |
| Oct 5, 2026 | 57.45 | 60.00 | 55.70 | 55.85 | 55.85 | -4.69% | 18,500 |
| Oct 1, 2026 | 61.25 | 61.25 | 57.90 | 58.60 | 58.60 | -3.38% | 5,500 |
| Sep 30, 2026 | 58.90 | 60.90 | 56.60 | 60.65 | 60.65 | 3.50% | 11,000 |
| Sep 29, 2026 | 55.55 | 59.60 | 55.05 | 58.60 | 58.60 | 1.21% | 49,500 |
| Sep 28, 2026 | 61.20 | 61.75 | 57.90 | 57.90 | 57.90 | -4.93% | 43,000 |
| Sep 25, 2026 | 62.55 | 62.55 | 59.40 | 60.90 | 60.90 | 2.18% | 177,500 |
| Sep 24, 2026 | 54.00 | 59.60 | 54.00 | 59.60 | 59.60 | 4.93% | 175,000 |
| Sep 23, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -4.94% | 6,000 |
| Sep 22, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -4.93% | 17,000 |
| Sep 21, 2026 | 62.85 | 67.90 | 62.85 | 62.85 | 62.85 | -4.99% | 92,500 |
| Sep 18, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -4.96% | 4,500 |
| Sep 17, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -4.98% | 5,000 |
| Sep 16, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -4.99% | 1,000 |
| Sep 15, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -4.99% | 2,500 |
| Sep 11, 2026 | 89.65 | 89.65 | 81.15 | 81.15 | 81.15 | -4.98% | 387,000 |
| Sep 10, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 4.98% | 9,500 |
| Sep 9, 2026 | 81.35 | 81.35 | 81.20 | 81.35 | 81.35 | 4.97% | 122,000 |
| Sep 8, 2026 | 73.00 | 77.50 | 73.00 | 77.50 | 77.50 | 4.94% | 146,000 |
| Sep 7, 2026 | 73.90 | 73.90 | 71.00 | 73.85 | 73.85 | 4.90% | 143,000 |
| Sep 4, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 5.00% | 7,000 |
| Sep 3, 2026 | 67.00 | 67.05 | 67.00 | 67.05 | 67.05 | 4.93% | 81,000 |
| Sep 2, 2026 | 63.90 | 63.90 | 62.70 | 63.90 | 63.90 | 4.93% | 189,500 |
| Sep 1, 2026 | 60.90 | 60.90 | 60.75 | 60.90 | 60.90 | 5.00% | 44,500 |
| Aug 31, 2026 | 57.90 | 58.00 | 53.05 | 58.00 | 58.00 | 4.98% | 185,000 |
| Aug 28, 2026 | 54.00 | 55.25 | 54.00 | 55.25 | 55.25 | 4.94% | 49,000 |
| Aug 27, 2026 | 48.10 | 52.65 | 48.10 | 52.65 | 52.65 | 4.99% | 59,000 |
| Aug 26, 2026 | 47.25 | 52.15 | 47.25 | 50.15 | 50.15 | 0.91% | 624,500 |
| Aug 25, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -4.97% | 12,500 |
| Aug 24, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -5.00% | 5,000 |
| 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 |