Polysil Irrigation Systems Limited (NSE:POLYSIL)
India · Delayed Price · Currency is INR 134.95
-4.60 (-3.30%)
May 19, 2026, 3:30 PM IST
NSE:POLYSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 135.00 | 135.00 | 132.60 | 134.95 | 134.95 | -3.30% | 12,500 |
| May 18, 2026 | 146.85 | 147.55 | 139.55 | 139.55 | 139.55 | -4.97% | 6,000 |
| May 15, 2026 | 149.70 | 149.70 | 146.85 | 146.85 | 146.85 | -1.90% | 4,500 |
| May 14, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -0.73% | 500 |
| May 13, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -1.98% | 3,000 |
| May 12, 2026 | 154.00 | 154.00 | 153.85 | 153.85 | 153.85 | -0.03% | 3,500 |
| May 11, 2026 | 154.00 | 154.05 | 153.90 | 153.90 | 153.90 | 1.89% | 9,000 |
| May 8, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 1.99% | 2,000 |
| May 7, 2026 | 142.30 | 148.10 | 142.30 | 148.10 | 148.10 | 2.00% | 8,500 |
| May 6, 2026 | 145.35 | 145.35 | 145.20 | 145.20 | 145.20 | -1.99% | 10,000 |
| May 5, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | -1.98% | 1,000 |
| May 4, 2026 | 151.15 | 151.20 | 151.15 | 151.15 | 151.15 | -1.98% | 2,000 |
| Apr 30, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -1.97% | 9,000 |
| Apr 29, 2026 | 163.50 | 163.50 | 157.30 | 157.30 | 157.30 | -1.99% | 24,500 |
| Apr 28, 2026 | 161.60 | 161.60 | 160.00 | 160.50 | 160.50 | 1.29% | 23,500 |
| Apr 27, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -1.98% | 4,000 |
| Apr 24, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | -1.97% | 1,000 |
| Apr 23, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -1.99% | 500 |
| Apr 20, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | -1.98% | 5,000 |
| Apr 17, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | -2.00% | 10,500 |
| Apr 16, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -1.99% | 4,000 |
| Apr 15, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -1.97% | 2,500 |
| Apr 13, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -1.99% | 3,500 |
| Apr 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.98% | 10,000 |
| Apr 9, 2026 | 190.00 | 190.00 | 189.75 | 189.75 | 189.75 | -1.99% | 7,000 |
| Apr 8, 2026 | 200.00 | 200.00 | 193.00 | 193.60 | 193.60 | 0.16% | 16,500 |
| Apr 7, 2026 | 187.40 | 193.40 | 187.40 | 193.30 | 193.30 | 4.94% | 66,500 |
| Apr 6, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 4.99% | 94,500 |
| Apr 2, 2026 | 174.50 | 175.50 | 172.90 | 175.45 | 175.45 | 4.97% | 61,000 |
| Apr 1, 2026 | 165.00 | 168.00 | 158.00 | 167.15 | 167.15 | 4.34% | 9,500 |
| Mar 30, 2026 | 159.00 | 165.00 | 151.45 | 160.20 | 160.20 | 0.50% | 87,500 |
| Mar 27, 2026 | 164.00 | 165.30 | 155.00 | 159.40 | 159.40 | -0.72% | 66,000 |
| Mar 25, 2026 | 160.50 | 160.55 | 153.25 | 160.55 | 160.55 | 4.97% | 145,500 |
| Mar 24, 2026 | 150.05 | 152.95 | 149.00 | 152.95 | 152.95 | 4.98% | 196,000 |
| Mar 23, 2026 | 144.20 | 159.30 | 144.20 | 145.70 | 145.70 | -3.99% | 114,000 |
| Mar 20, 2026 | 164.95 | 164.95 | 151.75 | 151.75 | 151.75 | -4.98% | 9,500 |
| Mar 19, 2026 | 167.35 | 175.70 | 159.00 | 159.70 | 159.70 | -4.57% | 21,500 |
| Mar 18, 2026 | 173.00 | 175.00 | 164.00 | 167.35 | 167.35 | -2.13% | 32,500 |
| Mar 17, 2026 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | -4.97% | 37,500 |
| Mar 16, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -0.17% | 500 |
| Mar 13, 2026 | 181.25 | 184.00 | 180.00 | 180.25 | 180.25 | -1.37% | 21,500 |
| Mar 12, 2026 | 185.00 | 190.00 | 181.20 | 182.75 | 182.75 | -2.84% | 7,000 |
| Mar 11, 2026 | 199.95 | 199.95 | 188.10 | 188.10 | 188.10 | -1.57% | 334,500 |
| Mar 10, 2026 | 195.05 | 195.05 | 187.35 | 191.10 | 191.10 | -2.03% | 9,000 |
| Mar 9, 2026 | 196.50 | 199.50 | 195.05 | 195.05 | 195.05 | -0.76% | 5,500 |
| Mar 6, 2026 | 196.80 | 196.80 | 196.10 | 196.55 | 196.55 | -0.13% | 3,000 |
| Mar 5, 2026 | 187.00 | 196.85 | 187.00 | 196.80 | 196.80 | 1.00% | 49,000 |
| Mar 4, 2026 | 190.00 | 197.00 | 190.00 | 194.85 | 194.85 | -2.58% | 123,500 |
| Mar 2, 2026 | 197.60 | 201.00 | 197.60 | 200.00 | 200.00 | -3.85% | 54,000 |
| Feb 27, 2026 | 210.05 | 210.05 | 208.00 | 208.00 | 208.00 | -0.48% | 97,000 |