Skip to main content
Polson Limited (BOM:507645)
India flag India · Delayed Price · Currency is INR
11,449
+143 (1.27%)
At close: Apr 28, 2026

Polson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611,313.0011,944.0011,313.0011,449.1511,449.151.27%38
Apr 27, 202611,305.8011,305.8011,305.8011,305.8011,305.80-1.00%1
Apr 24, 202611,411.6011,420.0011,411.0011,420.0011,420.00-3.14%4
Apr 22, 202611,799.5011,917.4511,355.0511,790.3511,790.350.75%15
Apr 21, 202611,650.0011,800.0011,600.0011,702.1011,702.100.90%42
Apr 20, 202611,300.0011,600.0010,710.4011,597.6511,597.652.63%5
Apr 17, 202611,707.0011,707.0011,210.0011,300.0011,300.00-3.48%26
Apr 16, 202611,702.7511,707.0011,700.0011,707.0011,707.000.05%6
Apr 15, 202612,370.0012,370.0011,420.0011,701.0011,701.002.25%34
Apr 13, 202611,100.0011,470.0011,100.0011,443.0011,443.002.63%16
Apr 10, 202611,166.0011,488.8011,150.0011,150.0011,150.00-0.14%56
Apr 9, 202610,750.0011,166.0010,750.0011,166.0011,166.00-8
Apr 8, 202611,000.0011,495.0011,000.0011,166.0011,166.006.33%9
Apr 6, 202610,501.9510,501.9510,464.9510,501.0010,501.004.95%16
Apr 2, 202610,006.0010,006.0010,006.0010,006.0010,006.004.99%3
Mar 30, 20269,713.059,720.259,530.009,530.009,530.00-4.96%12
Mar 27, 202610,400.0510,400.059,990.0010,027.0010,027.00-3.12%78
Mar 25, 202610,149.0010,350.0010,149.0010,350.0010,350.003.71%11
Mar 24, 20269,980.0010,139.959,951.059,980.159,980.150.57%16
Mar 23, 20269,830.2010,020.009,830.009,923.509,923.50-2.23%9
Mar 20, 202610,400.0010,400.0010,150.1510,150.1510,150.15-2.40%2
Mar 19, 202610,695.0010,695.0010,315.0010,400.0010,400.00-1.43%47
Mar 18, 202610,601.0010,784.9510,550.4010,550.4010,550.400.76%14
Mar 17, 202610,461.4510,599.9510,440.0010,470.6510,470.65-2.64%27
Mar 16, 202611,000.0011,000.0010,600.0510,755.0510,755.05-2.40%60
Mar 13, 202611,300.0011,300.0011,001.3011,020.0511,020.05-2.48%6
Mar 12, 202611,300.0011,300.0011,300.0011,300.0011,300.00-0.01%1
Mar 11, 202611,600.0011,600.0011,300.9011,300.9011,300.90-3.32%3
Mar 10, 202611,123.1011,688.9011,123.0511,688.9011,688.90-0.06%15
Mar 9, 202611,255.0011,746.9511,255.0011,695.4511,695.453.85%47
Mar 6, 202611,261.7011,261.7011,261.7011,261.7011,261.70-3.00%1
Mar 5, 202611,499.8011,610.0011,499.8011,610.0011,610.004.52%5
Mar 4, 202611,070.0511,664.0011,070.0011,107.9011,107.90-4.65%16
Mar 2, 202611,650.0511,650.0511,637.4511,650.0011,650.004.25%12
Feb 27, 202611,150.0011,175.0011,007.5011,175.0011,175.00-0.24%40
Feb 26, 202611,202.2011,202.2011,202.1511,202.1511,202.15-0.97%2
Feb 25, 202611,707.0011,759.9511,301.2011,311.7011,311.700.99%13
Feb 24, 202611,400.0011,400.0011,200.5511,200.5511,200.55-2
Feb 23, 202611,201.1511,201.1511,201.1011,201.1011,201.10-2.56%2
Feb 20, 202611,700.2511,700.2511,350.8511,495.0011,495.00-1.75%50
Feb 19, 202611,749.9511,749.9511,700.2511,700.2511,700.25-5
Feb 18, 202611,608.3512,299.7511,500.0011,700.2511,700.25-2.62%18
Feb 17, 202611,901.0012,314.9511,901.0012,015.1012,015.102.40%13
Feb 16, 202611,699.9011,819.1011,500.1511,733.1011,733.104.24%69
Feb 13, 202611,400.0011,400.0011,256.3011,256.3011,256.30-1.26%2
Feb 12, 202611,874.9511,874.9511,400.0011,400.0011,400.00-0.04%6
Feb 11, 202611,404.2511,404.2511,404.2511,404.2511,404.25-0.84%1
Feb 10, 202611,503.0011,503.0011,500.9511,500.9511,500.95-13
Feb 9, 202612,000.0012,000.0011,500.1511,500.9511,500.95-1.56%66
Feb 6, 202611,300.0011,759.9511,300.0011,682.8511,682.854.30%13
Feb 5, 202611,498.9511,500.0011,201.1511,201.1511,201.15-1.31%16
Feb 4, 202611,798.9511,798.9511,350.2511,350.2511,350.25-2.13%34
Feb 3, 202610,800.0011,600.0010,800.0011,597.0011,597.003.04%15
Feb 2, 202611,253.3011,255.0011,172.0011,255.0011,255.00-4.29%27
Feb 1, 202611,499.6511,760.0011,499.6511,760.0011,760.005.00%27
Jan 30, 202611,200.0011,200.0011,200.0011,200.0011,200.00-2
Jan 29, 202611,116.1011,666.0011,116.1011,200.0511,200.050.76%39
Jan 28, 202611,115.5511,115.5511,115.5511,115.5511,115.55-0.38%1
Jan 27, 202611,001.8011,700.0011,001.8011,158.1511,158.15-2.99%5
Jan 23, 202611,682.2511,700.0011,502.0511,502.0511,502.05-2.53%3
Jan 22, 202612,000.0012,000.0011,800.0011,800.0011,800.00-1.71%3
Jan 21, 202612,000.0012,300.0012,000.0012,005.0512,005.050.75%24
Jan 20, 202611,701.0012,324.0011,700.0011,915.4511,915.451.52%49
Jan 19, 202611,458.1512,020.0011,458.1511,737.2511,737.252.44%13
Jan 16, 202610,900.1011,500.0010,900.0011,458.2011,458.201.49%16
Jan 14, 202610,954.6511,290.0010,954.6511,290.0011,290.003.06%8
Jan 13, 202610,553.2511,099.4510,553.2510,954.6010,954.60-1.32%21
Jan 8, 202611,101.5511,101.5511,101.5511,101.5511,101.55-1
Jan 7, 202611,111.0511,111.0511,100.0011,101.5511,101.55-0.59%5
Jan 6, 202611,165.5011,166.9511,165.5011,166.9011,166.90-0.52%9
Jan 5, 202611,225.0511,225.0511,225.0511,225.0511,225.05-2.39%1
Jan 2, 202611,500.0011,500.0011,500.0011,500.0011,500.000.23%1
Jan 1, 202611,479.9511,479.9511,474.0011,474.0011,474.000.57%2
Dec 31, 202511,477.0011,479.9511,111.0011,409.0011,409.002.09%13
Dec 30, 202511,152.0011,500.0011,152.0011,175.3511,175.35-2.04%9
Dec 26, 202511,491.0011,491.0011,300.0011,407.5011,407.502.15%8
Dec 24, 202511,167.0011,167.0011,167.0011,167.0011,167.00-2.04%3
Dec 23, 202511,119.0011,400.0011,119.0011,400.0011,400.00-0.35%17
Dec 22, 202511,125.0011,445.0010,980.0011,440.0011,440.002.83%25
Dec 19, 202511,130.0011,130.0011,125.0011,125.0011,125.00-1.62%5
Dec 18, 202511,300.0011,308.0011,300.0011,308.0011,308.00-10
Dec 17, 202510,556.0011,354.0010,556.0011,308.0011,308.002.70%25
Dec 16, 202511,003.6011,300.0010,925.0011,011.0011,011.00-4.25%59
Dec 12, 202511,406.6511,500.0011,406.6511,500.0011,500.00-3
Dec 11, 202511,697.5511,700.0011,092.0011,499.6511,499.651.48%26
Dec 10, 202511,700.0011,700.0011,300.0011,331.4511,331.45-1.46%17
Dec 9, 202511,499.0011,499.0011,499.0011,499.0011,499.00-0.01%1
Dec 8, 202511,500.0511,500.0511,500.0011,500.0011,500.00-3.36%16
Dec 5, 202511,505.5011,900.0011,210.0011,900.0011,900.000.85%44
Dec 2, 202511,800.0011,800.0011,800.0011,800.0011,800.00-1.48%5
Nov 28, 202512,099.9512,099.9511,302.6011,977.0011,977.00-0.06%9
Nov 27, 202511,983.8511,983.9011,983.8511,983.9011,983.902.25%4
Nov 26, 202511,900.0012,000.0011,700.1011,720.0011,720.000.17%11
Nov 25, 202511,888.7512,000.0011,700.0011,700.0011,700.000.43%13
Nov 24, 202511,650.0511,650.0511,650.0011,650.0511,650.05-2.92%2
Nov 19, 202511,750.0011,999.9511,750.0011,999.9511,999.953.74%6
Nov 18, 202511,650.0011,650.0011,566.9011,566.9011,566.90-1.98%6
Nov 17, 202512,001.6012,001.6011,550.0011,800.0011,800.00-1.67%29
Nov 12, 202512,000.0012,000.0012,000.0012,000.0012,000.001.47%1
Nov 11, 202511,959.4512,100.0011,652.4511,826.0011,826.00-1.61%11