Polysil Irrigation Systems Limited (NSE:POLYSIL)
India · Delayed Price · Currency is INR 55.75
+2.65 (4.99%)
Oct 7, 2026, 1:44 PM IST
NSE:POLYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |