Skip to main content
Polychem Limited (BOM:506605)
India flag India · Delayed Price · Currency is INR
2,044.00
-37.20 (-1.79%)
At close: Apr 29, 2026

Polychem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,110.002,144.802,070.502,081.202,081.202.62%65
Apr 27, 20262,026.002,030.052,026.002,028.002,028.00-0.49%125
Apr 24, 20262,032.002,038.002,032.002,038.002,038.000.34%9
Apr 23, 20262,182.002,182.002,031.002,031.052,031.05-0.92%36
Apr 22, 20262,119.802,119.802,040.002,050.002,050.000.69%23
Apr 21, 20262,055.002,055.002,020.002,036.002,036.00-0.68%28
Apr 20, 20262,060.002,160.002,050.002,050.002,050.00-1.94%40
Apr 17, 20262,168.002,168.001,928.002,090.602,090.60-0.54%158
Apr 16, 20262,149.652,198.002,087.002,101.902,101.90-2.22%49
Apr 15, 20262,179.002,179.002,100.002,149.652,149.653.22%39
Apr 13, 20262,062.002,138.802,045.002,082.502,082.50-1.35%31
Apr 10, 20262,190.002,190.002,082.002,111.002,111.00-3.61%27
Apr 9, 20262,150.002,190.002,150.002,190.002,190.005.23%16
Apr 8, 20262,395.002,395.002,075.052,081.202,081.200.98%56
Apr 7, 20262,055.202,154.802,055.202,061.002,061.000.29%88
Apr 6, 20262,158.802,158.802,055.002,055.002,055.00-18
Apr 2, 20262,040.002,070.002,040.002,055.002,055.00-0.72%82
Apr 1, 20262,070.002,070.002,070.002,070.002,070.005.61%2
Mar 30, 20262,069.452,069.451,960.001,960.001,960.00-4.34%31
Mar 27, 20261,925.102,050.001,925.102,049.002,049.002.66%15
Mar 25, 20261,999.901,999.901,995.901,996.001,996.004.89%21
Mar 24, 20261,903.001,903.101,903.001,903.001,903.000.04%12
Mar 23, 20261,994.001,994.001,894.801,902.151,902.15-4.61%73
Mar 20, 20261,994.001,994.001,994.001,994.001,994.00-0.55%2
Mar 19, 20262,005.002,005.002,005.002,005.002,005.00-3.60%5
Mar 18, 20261,979.052,100.001,979.052,079.952,079.959.77%49
Mar 16, 20261,900.301,900.301,860.001,894.801,894.80-2.13%17
Mar 13, 20261,881.001,967.951,818.001,936.001,936.000.89%85
Mar 12, 20261,901.001,919.951,880.001,919.001,919.000.27%51
Mar 11, 20261,951.001,951.001,900.151,913.851,913.85-1.50%26
Mar 10, 20261,950.051,950.051,943.001,943.001,943.00-0.36%7
Mar 9, 20261,990.001,990.001,950.001,950.051,950.05-2.01%3
Mar 6, 20261,990.001,990.001,990.001,990.001,990.000.50%9
Mar 5, 20262,000.002,000.101,980.001,980.151,980.15-1.59%57
Mar 4, 20262,191.302,191.301,951.152,012.052,012.05-8.18%219
Mar 2, 20262,050.102,275.252,026.002,191.402,191.40-2.13%132
Feb 27, 20262,246.002,248.902,180.052,239.102,239.10-2.03%213
Feb 26, 20262,222.002,298.002,190.002,285.452,285.453.88%195
Feb 25, 20262,244.402,260.002,061.402,200.002,200.003.66%101
Feb 24, 20261,971.002,130.001,971.002,122.302,122.307.68%146
Feb 23, 20261,985.001,985.001,971.001,971.001,971.000.05%24
Feb 20, 20261,979.951,979.951,970.001,970.001,970.00-0.50%5
Feb 19, 20261,934.652,008.751,934.651,979.951,979.952.32%17
Feb 18, 20261,904.952,010.001,895.001,935.051,935.052.78%88
Feb 17, 20261,910.051,987.901,811.101,882.651,882.65-3.02%102
Feb 16, 20261,901.101,955.001,900.001,941.301,941.30-6.64%118
Feb 13, 20262,000.002,099.001,900.002,079.402,079.40-0.98%89
Feb 12, 20262,090.002,100.002,090.002,100.002,100.000.49%8
Feb 11, 20262,019.002,097.002,018.302,089.752,089.754.06%68
Feb 10, 20262,125.002,125.002,000.002,008.302,008.30-4.36%95
Feb 9, 20262,100.002,100.002,099.952,099.952,099.951.01%5
Feb 5, 20262,095.202,095.202,079.002,079.002,079.00-0.48%19
Feb 4, 20262,100.002,100.001,990.202,088.952,088.951.21%8
Feb 3, 20262,044.952,099.951,955.202,064.002,064.000.93%25
Feb 2, 20262,050.902,050.901,951.202,044.952,044.95-0.29%43
Feb 1, 20262,100.002,348.001,951.052,050.902,050.904.64%40
Jan 30, 20262,079.802,079.801,960.001,960.001,960.000.83%10
Jan 29, 20262,000.302,000.301,900.101,943.851,943.85-4.53%72
Jan 28, 20262,258.002,258.001,910.002,036.052,036.058.16%144
Jan 27, 20261,901.301,910.001,850.001,882.501,882.50-2.96%92
Jan 23, 20261,910.001,949.951,905.001,940.001,940.001.57%17
Jan 22, 20261,921.051,921.051,910.001,910.001,910.00-0.52%21
Jan 21, 20262,080.002,080.001,900.051,920.001,920.00-3.87%47
Jan 20, 20262,000.952,000.951,980.001,997.251,997.252.90%30
Jan 19, 20261,962.401,999.951,900.001,941.001,941.00-1.09%43
Jan 16, 20261,990.001,990.001,962.401,962.401,962.40-1.88%8
Jan 14, 20262,000.002,000.002,000.002,000.002,000.001.99%6
Jan 13, 20261,990.202,100.001,961.051,961.051,961.05-1.45%114
Jan 12, 20262,011.002,050.001,990.001,990.001,990.00-1.11%44
Jan 9, 20262,081.002,081.002,000.002,012.302,012.30-3.30%43
Jan 8, 20262,035.102,081.001,980.152,081.002,081.000.93%150
Jan 6, 20262,125.002,125.002,010.002,061.902,061.90-1.27%31
Jan 5, 20262,086.302,088.502,062.002,088.502,088.50-1.81%117
Jan 2, 20262,081.302,127.002,081.302,127.002,127.00-0.66%23
Jan 1, 20262,195.002,195.002,080.202,141.052,141.050.52%30
Dec 31, 20252,051.302,151.302,051.302,130.002,130.001.69%61
Dec 30, 20252,149.002,149.002,052.702,094.502,094.500.12%31
Dec 29, 20252,048.052,100.002,048.002,092.052,092.05-0.38%44
Dec 26, 20252,077.252,190.002,077.252,100.002,100.00-1.87%19
Dec 24, 20252,100.002,140.002,100.002,140.002,140.001.90%4
Dec 23, 20252,140.002,140.002,070.002,100.002,100.00-1.87%50
Dec 22, 20252,140.002,140.002,055.202,140.002,140.00-9
Dec 19, 20252,140.002,140.002,051.202,139.952,139.951.90%55
Dec 18, 20252,064.852,100.002,064.852,100.002,100.001.70%10
Dec 17, 20252,100.002,170.002,052.002,064.852,064.85-1.33%64
Dec 16, 20252,100.002,140.002,060.202,092.652,092.65-0.35%30
Dec 15, 20252,080.002,159.802,080.002,100.002,100.00-43
Dec 12, 20252,100.002,125.002,100.002,100.002,100.003.36%102
Dec 11, 20252,040.502,088.502,021.002,031.802,031.80-3.25%425
Dec 10, 20252,080.002,194.802,080.002,100.002,100.002.33%32
Dec 9, 20252,054.152,069.102,050.002,052.102,052.10-0.10%13
Dec 8, 20252,080.002,080.002,019.002,054.152,054.15-2.51%79
Dec 5, 20252,130.002,239.502,100.002,107.002,107.00-1.55%63
Dec 4, 20252,150.002,248.802,140.202,140.202,140.200.72%38
Dec 3, 20252,298.502,298.502,125.002,125.002,125.00-1.16%38
Dec 2, 20252,140.002,150.002,140.002,150.002,150.000.46%4
Dec 1, 20252,390.002,390.002,070.002,140.202,140.202.13%37
Nov 28, 20252,250.002,250.002,090.002,095.552,095.55-2.53%87
Nov 27, 20252,150.202,200.002,150.002,150.002,150.00-0.92%20
Nov 26, 20252,170.002,170.002,170.002,170.002,170.000.24%2