PBM Polytex Limited (BOM:514087)
India
· Delayed Price · Currency is INR 54.50
-0.49 (-0.89%)
At close: Mar 10, 2026
PBM Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.00 | 55.00 | 52.20 | 54.99 | 54.99 | 1.91% | 215 |
| Mar 6, 2026 | 53.75 | 55.00 | 53.75 | 53.96 | 53.96 | 0.39% | 310 |
| Mar 5, 2026 | 57.95 | 57.95 | 53.60 | 53.75 | 53.75 | 1.78% | 624 |
| Mar 4, 2026 | 53.13 | 53.40 | 52.16 | 52.81 | 52.81 | -3.84% | 760 |
| Mar 2, 2026 | 57.82 | 58.79 | 54.00 | 54.92 | 54.92 | -6.90% | 765 |
| Feb 27, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 3.62% | 3 |
| Feb 26, 2026 | 56.79 | 57.40 | 55.00 | 56.93 | 56.93 | 0.74% | 83 |
| Feb 23, 2026 | 58.50 | 60.84 | 56.00 | 56.51 | 56.51 | -2.32% | 1,964 |
| Feb 20, 2026 | 56.26 | 59.00 | 56.26 | 57.85 | 57.85 | -1.55% | 2,051 |
| Feb 19, 2026 | 56.84 | 59.00 | 56.30 | 58.76 | 58.76 | 6.76% | 3,345 |
| Feb 18, 2026 | 55.00 | 55.99 | 53.20 | 55.04 | 55.04 | 3.46% | 1,273 |
| Feb 17, 2026 | 54.32 | 55.00 | 50.00 | 53.20 | 53.20 | -6.16% | 45,704 |
| Feb 16, 2026 | 55.90 | 57.35 | 55.00 | 56.69 | 56.69 | 1.72% | 3,241 |
| Feb 13, 2026 | 51.62 | 55.73 | 51.62 | 55.73 | 55.73 | 4.68% | 549 |
| Feb 12, 2026 | 59.43 | 59.43 | 53.00 | 53.24 | 53.24 | -8.90% | 609 |
| Feb 11, 2026 | 58.20 | 58.44 | 58.20 | 58.44 | 58.44 | - | 27 |
| Feb 10, 2026 | 58.64 | 58.80 | 56.01 | 58.44 | 58.44 | 0.15% | 952 |
| Feb 9, 2026 | 57.50 | 59.41 | 55.00 | 58.35 | 58.35 | 5.06% | 385 |
| Feb 6, 2026 | 55.23 | 55.54 | 55.23 | 55.54 | 55.54 | 0.07% | 300 |
| Feb 5, 2026 | 53.25 | 55.54 | 53.25 | 55.50 | 55.50 | -0.09% | 113 |
| Feb 4, 2026 | 55.80 | 55.80 | 55.55 | 55.55 | 55.55 | -0.54% | 604 |
| Feb 3, 2026 | 54.90 | 57.00 | 54.90 | 55.85 | 55.85 | 7.40% | 2,744 |
| Feb 2, 2026 | 49.99 | 52.01 | 49.99 | 52.00 | 52.00 | 4.02% | 1,524 |
| Jan 30, 2026 | 48.34 | 49.99 | 48.34 | 49.99 | 49.99 | 3.39% | 286 |
| Jan 29, 2026 | 49.15 | 49.26 | 44.15 | 48.35 | 48.35 | -1.87% | 818 |
| Jan 28, 2026 | 49.45 | 49.50 | 48.00 | 49.27 | 49.27 | -0.14% | 2,500 |
| Jan 27, 2026 | 50.00 | 50.00 | 49.00 | 49.34 | 49.34 | 0.53% | 175 |
| Jan 23, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 20 |
| Jan 22, 2026 | 48.00 | 49.86 | 44.90 | 49.08 | 49.08 | 6.37% | 431 |
| Jan 21, 2026 | 48.00 | 48.00 | 45.41 | 46.14 | 46.14 | -5.95% | 142 |
| Jan 20, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -1.84% | 95 |
| Jan 19, 2026 | 50.13 | 50.13 | 48.07 | 49.98 | 49.98 | -2.29% | 46 |
| Jan 16, 2026 | 48.80 | 51.15 | 48.80 | 51.15 | 51.15 | 4.30% | 207 |
| Jan 14, 2026 | 50.01 | 50.01 | 47.10 | 49.04 | 49.04 | -4.41% | 1,189 |
| Jan 13, 2026 | 49.81 | 51.30 | 49.81 | 51.30 | 51.30 | 3.01% | 125 |
| Jan 12, 2026 | 47.00 | 49.95 | 47.00 | 49.80 | 49.80 | 0.18% | 218 |
| Jan 9, 2026 | 51.00 | 51.93 | 49.65 | 49.71 | 49.71 | -2.53% | 886 |
| Jan 8, 2026 | 49.65 | 51.65 | 49.65 | 51.00 | 51.00 | -1.39% | 1,552 |
| Jan 7, 2026 | 50.60 | 51.73 | 50.60 | 51.72 | 51.72 | 3.71% | 400 |
| Jan 6, 2026 | 48.70 | 50.68 | 48.70 | 49.87 | 49.87 | -0.10% | 2,045 |
| Jan 5, 2026 | 48.70 | 49.92 | 48.49 | 49.92 | 49.92 | 2.44% | 371 |
| Jan 2, 2026 | 47.58 | 49.45 | 47.20 | 48.73 | 48.73 | 3.35% | 1,420 |
| Jan 1, 2026 | 51.45 | 51.46 | 46.85 | 47.15 | 47.15 | -6.23% | 2,054 |
| Dec 31, 2025 | 50.73 | 50.74 | 50.06 | 50.28 | 50.28 | 4.40% | 86 |
| Dec 30, 2025 | 49.67 | 49.99 | 48.00 | 48.16 | 48.16 | -3.04% | 1,206 |
| Dec 29, 2025 | 51.42 | 51.42 | 48.40 | 49.67 | 49.67 | -1.00% | 1,313 |
| Dec 26, 2025 | 51.50 | 51.50 | 49.50 | 50.17 | 50.17 | -1.84% | 1,834 |
| Dec 24, 2025 | 52.73 | 52.73 | 51.02 | 51.11 | 51.11 | -0.66% | 5,995 |
| Dec 23, 2025 | 53.30 | 53.30 | 50.23 | 51.45 | 51.45 | -1.06% | 5,447 |
| Dec 22, 2025 | 56.60 | 56.60 | 51.05 | 52.00 | 52.00 | -5.09% | 8,971 |
| Dec 19, 2025 | 56.06 | 58.80 | 54.70 | 54.79 | 54.79 | 0.16% | 3,035 |
| Dec 18, 2025 | 57.99 | 58.00 | 54.68 | 54.70 | 54.70 | -5.67% | 3,361 |
| Dec 17, 2025 | 63.55 | 63.55 | 57.40 | 57.99 | 57.99 | -6.47% | 1,369 |
| Dec 16, 2025 | 57.00 | 63.83 | 57.00 | 62.00 | 62.00 | 10.75% | 2,826 |
| Dec 15, 2025 | 52.70 | 55.98 | 52.70 | 55.98 | 55.98 | -1.77% | 490 |
| Dec 12, 2025 | 54.81 | 57.74 | 54.81 | 56.99 | 56.99 | 3.98% | 130 |
| Dec 11, 2025 | 52.58 | 54.81 | 52.58 | 54.81 | 54.81 | 3.71% | 2 |
| Dec 10, 2025 | 52.67 | 53.97 | 52.67 | 52.85 | 52.85 | 0.42% | 2,497 |
| Dec 9, 2025 | 55.06 | 55.06 | 51.81 | 52.63 | 52.63 | -4.90% | 1,837 |
| Dec 8, 2025 | 55.16 | 55.47 | 55.16 | 55.34 | 55.34 | -3.10% | 887 |
| Dec 5, 2025 | 57.51 | 57.55 | 55.16 | 57.11 | 57.11 | 0.19% | 433 |
| Dec 4, 2025 | 59.25 | 59.25 | 52.80 | 57.00 | 57.00 | -3.32% | 1,228 |
| Dec 2, 2025 | 59.06 | 59.06 | 58.96 | 58.96 | 58.96 | 0.32% | 150 |
| Dec 1, 2025 | 60.72 | 60.72 | 58.30 | 58.77 | 58.77 | -2.36% | 879 |
| Nov 28, 2025 | 63.40 | 63.40 | 59.00 | 60.19 | 60.19 | -5.06% | 360 |
| Nov 27, 2025 | 61.00 | 63.40 | 61.00 | 63.40 | 63.40 | 5.05% | 601 |
| Nov 26, 2025 | 60.05 | 62.99 | 59.21 | 60.35 | 60.35 | 1.29% | 687 |
| Nov 25, 2025 | 61.19 | 63.79 | 58.20 | 59.58 | 59.58 | -2.60% | 1,124 |
| Nov 24, 2025 | 64.97 | 64.97 | 61.17 | 61.17 | 61.17 | 0.28% | 219 |
| Nov 21, 2025 | 60.97 | 63.90 | 60.97 | 61.00 | 61.00 | 0.03% | 810 |
| Nov 20, 2025 | 63.59 | 64.50 | 60.10 | 60.98 | 60.98 | -6.03% | 354 |
| Nov 19, 2025 | 62.66 | 64.89 | 62.43 | 64.89 | 64.89 | 1.87% | 3 |
| Nov 18, 2025 | 64.01 | 64.01 | 63.70 | 63.70 | 63.70 | - | 50 |
| Nov 17, 2025 | 63.68 | 63.99 | 63.68 | 63.70 | 63.70 | -0.47% | 230 |
| Nov 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.44% | 30 |
| Nov 13, 2025 | 63.46 | 65.00 | 63.30 | 63.72 | 63.72 | 0.49% | 2,141 |
| Nov 12, 2025 | 66.93 | 67.43 | 63.28 | 63.41 | 63.41 | -1.35% | 2,488 |
| Nov 11, 2025 | 62.30 | 70.98 | 62.30 | 64.28 | 64.28 | 2.75% | 4,059 |
| Nov 10, 2025 | 63.44 | 63.44 | 62.56 | 62.56 | 62.56 | -1.87% | 67 |
| Nov 7, 2025 | 63.00 | 66.69 | 60.01 | 63.75 | 63.75 | 1.19% | 1,183 |
| Nov 6, 2025 | 63.00 | 63.01 | 63.00 | 63.00 | 63.00 | - | 51 |
| Nov 4, 2025 | 66.95 | 66.95 | 62.55 | 63.00 | 63.00 | -5.90% | 647 |
| Nov 3, 2025 | 64.46 | 67.79 | 63.10 | 66.95 | 66.95 | 3.86% | 620 |
| Oct 31, 2025 | 65.95 | 72.90 | 63.71 | 64.46 | 64.46 | 2.71% | 6,600 |
| Oct 30, 2025 | 66.00 | 66.00 | 58.65 | 62.76 | 62.76 | -6.33% | 4,444 |
| Oct 29, 2025 | 68.80 | 68.80 | 64.10 | 67.00 | 67.00 | 2.68% | 1,605 |
| Oct 28, 2025 | 66.10 | 66.19 | 63.16 | 65.25 | 65.25 | 1.92% | 4,358 |
| Oct 27, 2025 | 64.50 | 65.89 | 62.40 | 64.02 | 64.02 | -1.51% | 3,544 |
| Oct 24, 2025 | 64.56 | 65.00 | 61.60 | 65.00 | 65.00 | 2.67% | 680 |
| Oct 23, 2025 | 65.05 | 65.05 | 63.06 | 63.31 | 63.31 | -2.67% | 1,020 |
| Oct 21, 2025 | 64.77 | 65.50 | 61.00 | 65.05 | 65.05 | 0.43% | 1,153 |
| Oct 20, 2025 | 64.89 | 64.89 | 61.75 | 64.77 | 64.77 | 2.27% | 220 |
| Oct 17, 2025 | 63.18 | 64.89 | 62.01 | 63.33 | 63.33 | 0.24% | 669 |
| Oct 16, 2025 | 65.24 | 65.24 | 62.51 | 63.18 | 63.18 | -2.70% | 149 |
| Oct 15, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 3.72% | 35 |
| Oct 14, 2025 | 64.06 | 64.06 | 62.60 | 62.60 | 62.60 | -2.19% | 364 |
| Oct 13, 2025 | 65.00 | 65.00 | 63.15 | 64.00 | 64.00 | -5.17% | 367 |
| Oct 10, 2025 | 63.90 | 67.85 | 61.80 | 67.49 | 67.49 | 4.60% | 526 |
| Oct 9, 2025 | 62.66 | 65.80 | 62.66 | 64.52 | 64.52 | 1.21% | 1,867 |
| Oct 8, 2025 | 64.90 | 65.94 | 63.50 | 63.75 | 63.75 | -3.19% | 1,426 |