Polysil Irrigation Systems Limited (NSE:POLYSIL)
India · Delayed Price · Currency is INR 135.85
-7.15 (-5.00%)
Jun 9, 2026, 3:07 PM IST
NSE:POLYSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 149.00 | 149.00 | 142.50 | 143.00 | 143.00 | -4.67% | 3,000 |
| Jun 5, 2026 | 148.00 | 153.30 | 147.90 | 150.00 | 150.00 | 2.74% | 173,500 |
| Jun 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 500 |
| Jun 3, 2026 | 136.00 | 145.00 | 136.00 | 145.00 | 145.00 | 1.75% | 1,500 |
| Jun 2, 2026 | 141.00 | 144.90 | 137.00 | 142.50 | 142.50 | 2.85% | 14,500 |
| Jun 1, 2026 | 151.25 | 151.25 | 136.85 | 138.55 | 138.55 | -3.82% | 17,000 |
| May 29, 2026 | 144.00 | 144.05 | 144.00 | 144.05 | 144.05 | 4.99% | 5,500 |
| May 27, 2026 | 137.25 | 137.25 | 132.00 | 137.20 | 137.20 | 4.93% | 36,000 |
| May 26, 2026 | 135.20 | 140.00 | 128.45 | 130.75 | 130.75 | -3.29% | 15,500 |
| May 25, 2026 | 135.00 | 135.20 | 134.25 | 135.20 | 135.20 | -4.32% | 6,500 |
| May 22, 2026 | 146.00 | 146.00 | 141.30 | 141.30 | 141.30 | -4.98% | 4,500 |
| May 21, 2026 | 144.90 | 148.70 | 144.90 | 148.70 | 148.70 | 4.98% | 3,500 |
| May 20, 2026 | 134.95 | 141.65 | 134.95 | 141.65 | 141.65 | 4.96% | 7,000 |
| 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 |