Polymechplast Machines Limited (BOM:526043)
India
· Delayed Price · Currency is INR 51.94
-1.06 (-2.00%)
At close: Apr 28, 2026
Polymechplast Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 53.00 | 50.00 | 51.94 | 51.94 | -2.00% | 1,788 |
| Apr 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 140 |
| Apr 24, 2026 | 52.99 | 55.00 | 52.00 | 54.00 | 54.00 | 4.69% | 142 |
| Apr 23, 2026 | 55.00 | 55.00 | 50.60 | 51.58 | 51.58 | -6.22% | 796 |
| Apr 22, 2026 | 56.00 | 56.00 | 52.00 | 55.00 | 55.00 | 0.04% | 85 |
| Apr 21, 2026 | 55.00 | 55.00 | 54.98 | 54.98 | 54.98 | 3.70% | 59 |
| Apr 20, 2026 | 53.99 | 54.01 | 53.01 | 53.02 | 53.02 | -1.81% | 193 |
| Apr 16, 2026 | 55.95 | 55.95 | 52.95 | 54.00 | 54.00 | 2.20% | 123 |
| Apr 15, 2026 | 51.30 | 56.50 | 50.78 | 52.84 | 52.84 | 0.51% | 718 |
| Apr 13, 2026 | 59.80 | 59.80 | 51.30 | 52.57 | 52.57 | 4.00% | 1,151 |
| Apr 10, 2026 | 54.99 | 54.99 | 50.20 | 50.55 | 50.55 | -0.65% | 41 |
| Apr 9, 2026 | 51.70 | 56.30 | 50.00 | 50.88 | 50.88 | 0.18% | 5,803 |
| Apr 8, 2026 | 51.80 | 51.80 | 50.79 | 50.79 | 50.79 | 2.09% | 108 |
| Apr 7, 2026 | 49.69 | 49.75 | 49.00 | 49.75 | 49.75 | - | 689 |
| Apr 6, 2026 | 52.35 | 52.35 | 49.75 | 49.75 | 49.75 | 7.50% | 134 |
| Apr 2, 2026 | 47.99 | 48.00 | 46.25 | 46.28 | 46.28 | -4.08% | 414 |
| Apr 1, 2026 | 48.49 | 48.49 | 48.25 | 48.25 | 48.25 | 4.66% | 9 |
| Mar 30, 2026 | 48.40 | 48.79 | 45.75 | 46.10 | 46.10 | -4.75% | 973 |
| Mar 27, 2026 | 49.90 | 49.90 | 45.13 | 48.40 | 48.40 | 1.32% | 734 |
| Mar 25, 2026 | 47.19 | 50.00 | 46.00 | 47.77 | 47.77 | 1.64% | 2,001 |
| Mar 24, 2026 | 47.09 | 47.09 | 47.00 | 47.00 | 47.00 | -0.21% | 34 |
| Mar 23, 2026 | 45.40 | 47.20 | 45.40 | 47.10 | 47.10 | 4.27% | 274 |
| Mar 20, 2026 | 47.20 | 48.99 | 45.01 | 45.17 | 45.17 | -2.92% | 2,063 |
| Mar 19, 2026 | 47.20 | 47.20 | 45.02 | 46.53 | 46.53 | -4.71% | 1,074 |
| Mar 18, 2026 | 45.58 | 49.95 | 45.00 | 48.83 | 48.83 | 7.13% | 1,274 |
| Mar 17, 2026 | 46.15 | 47.98 | 45.00 | 45.58 | 45.58 | -1.58% | 812 |
| Mar 16, 2026 | 47.40 | 49.99 | 46.14 | 46.31 | 46.31 | -2.30% | 3,195 |
| Mar 13, 2026 | 47.39 | 47.40 | 45.61 | 47.40 | 47.40 | 1.72% | 270 |
| Mar 12, 2026 | 47.50 | 47.50 | 44.55 | 46.60 | 46.60 | -2.06% | 1,521 |
| Mar 11, 2026 | 45.00 | 47.85 | 44.55 | 47.58 | 47.58 | 6.32% | 1,100 |
| Mar 10, 2026 | 48.50 | 48.50 | 44.55 | 44.75 | 44.75 | -6.67% | 1,007 |
| Mar 6, 2026 | 49.19 | 49.19 | 45.05 | 47.95 | 47.95 | 1.48% | 333 |
| Mar 5, 2026 | 47.27 | 47.27 | 47.24 | 47.25 | 47.25 | -0.04% | 447 |
| Mar 4, 2026 | 45.80 | 51.00 | 44.00 | 47.27 | 47.27 | -4.51% | 6,013 |
| Mar 2, 2026 | 51.90 | 51.90 | 47.30 | 49.50 | 49.50 | 1.29% | 782 |
| Feb 27, 2026 | 52.35 | 52.35 | 48.00 | 48.87 | 48.87 | -0.27% | 183 |
| Feb 26, 2026 | 49.16 | 49.23 | 48.12 | 49.00 | 49.00 | -0.33% | 100 |
| Feb 25, 2026 | 48.58 | 50.88 | 48.58 | 49.16 | 49.16 | -0.83% | 821 |
| Feb 24, 2026 | 49.90 | 49.90 | 49.56 | 49.57 | 49.57 | -0.06% | 125 |
| Feb 23, 2026 | 49.89 | 51.00 | 49.60 | 49.60 | 49.60 | 2.82% | 497 |
| Feb 20, 2026 | 49.48 | 49.48 | 48.00 | 48.24 | 48.24 | 0.27% | 50 |
| Feb 19, 2026 | 50.00 | 50.00 | 48.00 | 48.11 | 48.11 | -6.40% | 1,138 |
| Feb 18, 2026 | 51.99 | 51.99 | 51.40 | 51.40 | 51.40 | -0.52% | 5 |
| Feb 17, 2026 | 51.70 | 51.70 | 49.05 | 51.67 | 51.67 | 3.34% | 153 |
| Feb 16, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 56 |
| Feb 13, 2026 | 47.10 | 53.19 | 47.00 | 50.00 | 50.00 | 1.54% | 1,352 |
| Feb 12, 2026 | 50.10 | 52.29 | 49.05 | 49.24 | 49.24 | -2.20% | 293 |
| Feb 11, 2026 | 50.62 | 51.00 | 50.35 | 50.35 | 50.35 | -3.40% | 1,035 |
| Feb 10, 2026 | 53.80 | 53.80 | 50.25 | 52.12 | 52.12 | 4.70% | 1,231 |
| Feb 9, 2026 | 47.00 | 52.97 | 47.00 | 49.78 | 49.78 | 8.17% | 7,224 |
| Feb 6, 2026 | 48.55 | 48.69 | 45.61 | 46.02 | 46.02 | -5.21% | 17,016 |
| Feb 5, 2026 | 48.84 | 48.84 | 48.35 | 48.55 | 48.55 | -0.47% | 166 |
| Feb 4, 2026 | 50.00 | 50.00 | 48.65 | 48.78 | 48.78 | 0.83% | 493 |
| Feb 3, 2026 | 49.20 | 50.40 | 48.00 | 48.38 | 48.38 | 0.58% | 4,036 |
| Feb 2, 2026 | 48.91 | 49.25 | 47.00 | 48.10 | 48.10 | -1.56% | 1,129 |
| Feb 1, 2026 | 51.02 | 51.02 | 48.00 | 48.86 | 48.86 | -3.55% | 761 |
| Jan 30, 2026 | 53.90 | 53.90 | 50.65 | 50.66 | 50.66 | 1.04% | 481 |
| Jan 29, 2026 | 55.75 | 55.75 | 49.55 | 50.14 | 50.14 | -6.49% | 790 |
| Jan 28, 2026 | 50.50 | 54.90 | 49.00 | 53.62 | 53.62 | 7.26% | 1,633 |
| Jan 27, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.02% | 5 |
| Jan 23, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.81% | 2,112 |
| Jan 22, 2026 | 55.50 | 55.50 | 49.00 | 50.92 | 50.92 | 1.88% | 82 |
| Jan 21, 2026 | 48.53 | 50.58 | 48.00 | 49.98 | 49.98 | 2.99% | 145 |
| Jan 20, 2026 | 50.85 | 50.85 | 47.60 | 48.53 | 48.53 | -4.56% | 262 |
| Jan 19, 2026 | 50.50 | 52.99 | 46.60 | 50.85 | 50.85 | 4.46% | 252 |
| Jan 16, 2026 | 50.00 | 51.00 | 48.01 | 48.68 | 48.68 | -2.74% | 4,014 |
| Jan 14, 2026 | 51.00 | 51.00 | 50.00 | 50.05 | 50.05 | 0.91% | 145 |
| Jan 13, 2026 | 53.00 | 53.00 | 49.00 | 49.60 | 49.60 | -1.78% | 1,860 |
| Jan 12, 2026 | 51.00 | 52.00 | 50.00 | 50.50 | 50.50 | -3.63% | 665 |
| Jan 9, 2026 | 53.50 | 53.50 | 51.01 | 52.40 | 52.40 | 1.95% | 294 |
| Jan 8, 2026 | 52.30 | 53.70 | 51.01 | 51.40 | 51.40 | -1.72% | 948 |
| Jan 7, 2026 | 51.46 | 53.48 | 50.55 | 52.30 | 52.30 | 1.63% | 1,072 |
| Jan 5, 2026 | 54.50 | 54.50 | 51.00 | 51.46 | 51.46 | -1.15% | 6,530 |
| Jan 2, 2026 | 52.00 | 53.99 | 52.00 | 52.06 | 52.06 | -0.52% | 204 |
| Jan 1, 2026 | 58.55 | 58.55 | 52.25 | 52.33 | 52.33 | -0.36% | 217 |
| Dec 31, 2025 | 51.30 | 53.75 | 51.30 | 52.52 | 52.52 | -1.13% | 478 |
| Dec 30, 2025 | 58.85 | 58.85 | 51.27 | 53.12 | 53.12 | -2.98% | 7,002 |
| Dec 29, 2025 | 51.95 | 54.75 | 51.00 | 54.75 | 54.75 | 2.34% | 889 |
| Dec 26, 2025 | 50.60 | 53.80 | 50.60 | 53.50 | 53.50 | -0.56% | 7,624 |
| Dec 24, 2025 | 51.50 | 53.80 | 51.50 | 53.80 | 53.80 | 4.47% | 14 |
| Dec 23, 2025 | 51.30 | 51.50 | 51.30 | 51.50 | 51.50 | -0.75% | 40 |
| Dec 22, 2025 | 53.98 | 53.98 | 51.30 | 51.89 | 51.89 | -3.89% | 3,656 |
| Dec 19, 2025 | 54.80 | 54.80 | 53.99 | 53.99 | 53.99 | 5.08% | 39 |
| Dec 18, 2025 | 51.27 | 54.79 | 50.56 | 51.38 | 51.38 | 0.21% | 978 |
| Dec 17, 2025 | 52.00 | 54.45 | 51.21 | 51.27 | 51.27 | -1.42% | 892 |
| Dec 16, 2025 | 47.20 | 56.00 | 47.20 | 52.01 | 52.01 | -1.79% | 231 |
| Dec 15, 2025 | 55.79 | 55.79 | 50.00 | 52.96 | 52.96 | 3.74% | 1,124 |
| Dec 12, 2025 | 51.34 | 51.46 | 51.05 | 51.05 | 51.05 | -0.53% | 10,261 |
| Dec 11, 2025 | 56.90 | 56.90 | 51.05 | 51.32 | 51.32 | -1.80% | 728 |
| Dec 10, 2025 | 55.80 | 55.80 | 52.00 | 52.26 | 52.26 | 3.24% | 16 |
| Dec 9, 2025 | 52.25 | 54.30 | 50.00 | 50.62 | 50.62 | -3.12% | 1,893 |
| Dec 8, 2025 | 57.90 | 58.00 | 52.25 | 52.25 | 52.25 | -3.69% | 679 |
| Dec 5, 2025 | 54.25 | 54.25 | 54.06 | 54.25 | 54.25 | 0.37% | 176 |
| Dec 4, 2025 | 54.10 | 56.90 | 54.00 | 54.05 | 54.05 | 1.85% | 261 |
| Dec 3, 2025 | 60.98 | 61.00 | 52.00 | 53.07 | 53.07 | -3.60% | 636 |
| Dec 1, 2025 | 65.00 | 65.00 | 54.50 | 55.05 | 55.05 | 0.09% | 1,579 |
| Nov 27, 2025 | 55.00 | 57.85 | 55.00 | 55.00 | 55.00 | -2.65% | 341 |
| Nov 26, 2025 | 54.80 | 57.30 | 53.00 | 56.50 | 56.50 | 3.25% | 1,149 |
| Nov 25, 2025 | 57.75 | 57.75 | 54.26 | 54.72 | 54.72 | -2.30% | 1,236 |
| Nov 24, 2025 | 56.70 | 57.90 | 56.00 | 56.01 | 56.01 | -3.43% | 388 |