Polyplex Corporation Limited (BOM:524051)
India
· Delayed Price · Currency is INR 795.90
-36.70 (-4.41%)
At close: Mar 9, 2026
Polyplex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 813.00 | 820.60 | 786.50 | 795.90 | 795.90 | -4.41% | 2,013 |
| Mar 6, 2026 | 825.60 | 841.10 | 825.55 | 832.60 | 832.60 | 1.39% | 1,634 |
| Mar 5, 2026 | 825.05 | 825.05 | 810.10 | 821.20 | 821.20 | 1.53% | 1,354 |
| Mar 4, 2026 | 820.05 | 828.20 | 801.60 | 808.85 | 808.85 | -4.05% | 4,441 |
| Mar 2, 2026 | 859.90 | 859.90 | 814.50 | 843.00 | 843.00 | -0.23% | 2,205 |
| Feb 27, 2026 | 834.70 | 929.00 | 829.25 | 844.95 | 844.95 | 1.24% | 148,067 |
| Feb 26, 2026 | 824.00 | 840.00 | 813.00 | 834.60 | 834.60 | 1.29% | 1,140 |
| Feb 25, 2026 | 808.20 | 830.45 | 804.50 | 823.95 | 823.95 | 1.96% | 1,378 |
| Feb 24, 2026 | 807.00 | 813.10 | 804.00 | 808.10 | 808.10 | -0.49% | 554 |
| Feb 23, 2026 | 815.00 | 830.80 | 809.05 | 812.05 | 812.05 | -0.82% | 1,207 |
| Feb 20, 2026 | 818.00 | 828.55 | 814.35 | 818.75 | 818.75 | -0.43% | 606 |
| Feb 19, 2026 | 833.05 | 836.50 | 818.65 | 822.30 | 822.30 | -1.61% | 1,104 |
| Feb 18, 2026 | 835.60 | 847.60 | 831.00 | 835.75 | 835.75 | 0.52% | 14,102 |
| Feb 17, 2026 | 831.95 | 844.55 | 829.60 | 831.40 | 831.40 | 0.20% | 840 |
| Feb 16, 2026 | 831.60 | 839.35 | 825.30 | 829.75 | 829.75 | -1.65% | 1,254 |
| Feb 13, 2026 | 868.00 | 868.00 | 837.05 | 843.65 | 843.65 | -2.84% | 1,186 |
| Feb 12, 2026 | 877.25 | 879.75 | 866.35 | 868.35 | 868.35 | -1.41% | 762 |
| Feb 11, 2026 | 887.95 | 894.40 | 871.25 | 880.75 | 880.75 | -1.15% | 1,122 |
| Feb 10, 2026 | 890.00 | 906.45 | 885.00 | 891.00 | 891.00 | 0.38% | 1,705 |
| Feb 9, 2026 | 864.00 | 891.00 | 864.00 | 887.60 | 887.60 | 3.52% | 2,484 |
| Feb 6, 2026 | 856.75 | 859.95 | 849.30 | 857.40 | 857.40 | -0.44% | 934 |
| Feb 5, 2026 | 856.20 | 871.45 | 844.30 | 861.15 | 861.15 | 0.64% | 2,130 |
| Feb 4, 2026 | 861.70 | 867.55 | 843.95 | 855.70 | 855.70 | 0.05% | 803 |
| Feb 3, 2026 | 861.00 | 867.80 | 851.45 | 855.25 | 855.25 | 3.02% | 2,313 |
| Feb 2, 2026 | 834.40 | 836.80 | 817.65 | 830.20 | 830.20 | -0.50% | 553 |
| Feb 1, 2026 | 847.40 | 852.00 | 834.00 | 834.40 | 834.40 | -1.53% | 815 |
| Jan 30, 2026 | 846.00 | 861.65 | 840.05 | 847.35 | 847.35 | -0.53% | 801 |
| Jan 29, 2026 | 834.05 | 854.45 | 834.05 | 851.90 | 851.90 | 0.61% | 769 |
| Jan 28, 2026 | 820.60 | 848.35 | 820.60 | 846.75 | 846.75 | 3.19% | 1,629 |
| Jan 27, 2026 | 824.00 | 826.90 | 806.60 | 820.55 | 820.55 | -0.74% | 1,722 |
| Jan 23, 2026 | 841.25 | 847.40 | 824.15 | 826.65 | 826.65 | -1.72% | 989 |
| Jan 22, 2026 | 831.35 | 841.60 | 827.45 | 841.15 | 841.15 | 1.17% | 2,715 |
| Jan 21, 2026 | 819.05 | 835.45 | 808.00 | 831.40 | 831.40 | 0.24% | 1,289 |
| Jan 20, 2026 | 843.00 | 846.45 | 825.05 | 829.40 | 829.40 | -1.70% | 1,072 |
| Jan 19, 2026 | 872.10 | 872.10 | 840.10 | 843.75 | 843.75 | -3.25% | 1,363 |
| Jan 16, 2026 | 818.05 | 912.05 | 818.05 | 872.05 | 872.05 | 3.50% | 21,262 |
| Jan 14, 2026 | 816.65 | 845.35 | 816.65 | 842.60 | 842.60 | 3.13% | 3,062 |
| Jan 13, 2026 | 802.20 | 824.75 | 802.20 | 817.05 | 817.05 | -0.24% | 735 |
| Jan 12, 2026 | 799.00 | 829.00 | 799.00 | 819.05 | 819.05 | -1.27% | 2,238 |
| Jan 9, 2026 | 833.50 | 845.85 | 824.60 | 829.60 | 829.60 | -0.46% | 1,211 |
| Jan 8, 2026 | 843.70 | 855.70 | 825.50 | 833.40 | 833.40 | -1.51% | 3,511 |
| Jan 7, 2026 | 839.55 | 849.05 | 839.30 | 846.15 | 846.15 | 0.62% | 725 |
| Jan 6, 2026 | 846.55 | 846.90 | 835.10 | 840.95 | 840.95 | -0.50% | 1,025 |
| Jan 5, 2026 | 869.95 | 869.95 | 842.10 | 845.15 | 845.15 | 0.01% | 1,160 |
| Jan 2, 2026 | 835.00 | 873.45 | 835.00 | 845.10 | 845.10 | 0.99% | 5,086 |
| Jan 1, 2026 | 832.45 | 839.30 | 830.00 | 836.85 | 836.85 | 0.56% | 4,186 |
| Dec 31, 2025 | 819.80 | 849.00 | 819.80 | 832.20 | 832.20 | 1.51% | 7,032 |
| Dec 30, 2025 | 790.75 | 830.95 | 790.75 | 819.80 | 819.80 | 1.91% | 3,850 |
| Dec 29, 2025 | 810.00 | 814.60 | 799.95 | 804.40 | 804.40 | -0.72% | 2,983 |
| Dec 26, 2025 | 815.85 | 815.90 | 807.00 | 810.20 | 810.20 | -0.64% | 3,526 |
| Dec 24, 2025 | 825.20 | 832.35 | 813.20 | 815.40 | 815.40 | -1.18% | 711 |
| Dec 23, 2025 | 820.20 | 831.50 | 816.35 | 825.15 | 825.15 | 0.73% | 1,275 |
| Dec 22, 2025 | 806.20 | 824.00 | 806.20 | 819.15 | 819.15 | 1.61% | 1,199 |
| Dec 19, 2025 | 795.05 | 809.80 | 793.50 | 806.15 | 806.15 | 1.83% | 857 |
| Dec 18, 2025 | 849.95 | 849.95 | 783.00 | 791.65 | 791.65 | 0.89% | 8,788 |
| Dec 17, 2025 | 808.25 | 809.00 | 783.00 | 784.70 | 784.70 | -3.06% | 2,284 |
| Dec 16, 2025 | 823.05 | 829.70 | 804.25 | 809.50 | 809.50 | -2.42% | 1,801 |
| Dec 15, 2025 | 832.00 | 837.45 | 822.95 | 829.60 | 829.60 | 0.05% | 1,205 |
| Dec 12, 2025 | 822.75 | 834.45 | 818.05 | 829.20 | 829.20 | 0.78% | 799 |
| Dec 11, 2025 | 801.00 | 828.90 | 797.00 | 822.80 | 822.80 | 2.37% | 3,584 |
| Dec 10, 2025 | 800.00 | 827.50 | 799.95 | 803.75 | 803.75 | 0.96% | 3,602 |
| Dec 9, 2025 | 800.80 | 802.10 | 775.00 | 796.10 | 796.10 | -0.59% | 4,115 |
| Dec 8, 2025 | 821.25 | 821.25 | 800.00 | 800.80 | 800.80 | -2.86% | 859 |
| Dec 5, 2025 | 819.55 | 825.05 | 816.55 | 824.35 | 824.35 | 0.33% | 759 |
| Dec 4, 2025 | 832.60 | 832.60 | 820.00 | 821.65 | 821.65 | -0.53% | 1,073 |
| Dec 3, 2025 | 833.70 | 833.70 | 825.15 | 826.00 | 826.00 | -0.47% | 1,035 |
| Dec 2, 2025 | 826.00 | 832.90 | 823.00 | 829.90 | 829.90 | 0.46% | 2,424 |
| Dec 1, 2025 | 830.05 | 834.45 | 825.35 | 826.10 | 826.10 | -0.80% | 1,148 |
| Nov 28, 2025 | 840.00 | 842.20 | 831.00 | 832.80 | 832.80 | -1.03% | 952 |
| Nov 27, 2025 | 850.85 | 853.40 | 840.00 | 841.50 | 841.50 | -1.10% | 770 |
| Nov 26, 2025 | 833.55 | 856.80 | 830.45 | 850.90 | 850.90 | 2.06% | 2,479 |
| Nov 25, 2025 | 834.40 | 838.95 | 825.05 | 833.75 | 833.75 | -0.58% | 2,647 |
| Nov 24, 2025 | 860.05 | 863.00 | 837.00 | 838.65 | 838.65 | -3.34% | 3,514 |
| Nov 21, 2025 | 867.00 | 869.25 | 864.50 | 867.65 | 867.65 | -0.27% | 937 |
| Nov 20, 2025 | 873.05 | 875.00 | 867.00 | 870.00 | 868.00 | -0.27% | 2,911 |
| Nov 19, 2025 | 866.05 | 874.15 | 862.00 | 872.35 | 870.34 | 1.04% | 1,988 |
| Nov 18, 2025 | 890.95 | 891.00 | 861.60 | 863.35 | 861.37 | -3.48% | 3,408 |
| Nov 17, 2025 | 890.05 | 901.55 | 890.05 | 894.45 | 892.39 | -0.26% | 5,821 |
| Nov 14, 2025 | 905.05 | 922.90 | 892.85 | 896.80 | 894.74 | -3.54% | 2,998 |
| Nov 13, 2025 | 931.00 | 945.00 | 924.00 | 929.75 | 927.61 | -0.75% | 2,002 |
| Nov 12, 2025 | 927.05 | 949.20 | 927.05 | 936.75 | 934.60 | 0.11% | 2,188 |
| Nov 11, 2025 | 934.55 | 941.35 | 926.85 | 935.70 | 933.55 | 0.14% | 1,870 |
| Nov 10, 2025 | 928.00 | 943.70 | 924.70 | 934.40 | 932.25 | 0.74% | 503 |
| Nov 7, 2025 | 928.55 | 935.15 | 920.00 | 927.55 | 925.42 | -1.02% | 1,161 |
| Nov 6, 2025 | 945.20 | 945.20 | 934.05 | 937.10 | 934.95 | -0.80% | 882 |
| Nov 4, 2025 | 940.65 | 955.00 | 940.65 | 944.70 | 942.53 | 0.06% | 1,116 |
| Nov 3, 2025 | 959.20 | 959.20 | 940.00 | 944.10 | 941.93 | -1.50% | 2,837 |
| Oct 31, 2025 | 965.60 | 965.60 | 952.10 | 958.45 | 956.25 | -0.89% | 1,131 |
| Oct 30, 2025 | 994.85 | 994.85 | 960.80 | 967.10 | 964.88 | -2.04% | 1,833 |
| Oct 29, 2025 | 970.05 | 990.65 | 970.05 | 987.25 | 984.98 | 1.17% | 1,675 |
| Oct 28, 2025 | 987.25 | 989.00 | 972.00 | 975.80 | 973.56 | -0.95% | 938 |
| Oct 27, 2025 | 975.25 | 990.90 | 968.00 | 985.20 | 982.94 | 1.16% | 1,052 |
| Oct 24, 2025 | 989.00 | 992.00 | 972.00 | 973.90 | 971.66 | -0.73% | 944 |
| Oct 23, 2025 | 982.30 | 993.15 | 970.45 | 981.05 | 978.79 | -0.13% | 3,067 |
| Oct 21, 2025 | 966.05 | 986.30 | 966.05 | 982.35 | 980.09 | 1.36% | 554 |
| Oct 20, 2025 | 969.20 | 978.10 | 960.00 | 969.20 | 966.97 | 0.11% | 2,371 |
| Oct 17, 2025 | 977.00 | 981.35 | 965.65 | 968.10 | 965.87 | -0.86% | 2,109 |
| Oct 16, 2025 | 976.60 | 997.90 | 974.50 | 976.50 | 974.26 | 1.19% | 1,299 |
| Oct 15, 2025 | 975.15 | 978.30 | 962.35 | 965.05 | 962.83 | -0.85% | 2,049 |
| Oct 14, 2025 | 996.40 | 997.15 | 971.95 | 973.30 | 971.06 | -2.47% | 3,026 |