Polo Hotels Limited (BOM:526687)
India
· Delayed Price · Currency is INR 9.15
+0.05 (0.55%)
At close: Jan 20, 2026
Polo Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.15 | 9.15 | 8.90 | 9.15 | 9.15 | 0.55% | 16,425 |
| Jan 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 300 |
| Jan 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1 |
| Jan 13, 2026 | 9.57 | 9.66 | 9.10 | 9.10 | 9.10 | -4.91% | 71 |
| Jan 12, 2026 | 9.00 | 9.57 | 8.67 | 9.57 | 9.57 | 4.93% | 2,163 |
| Jan 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.04% | 115 |
| Jan 8, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.00% | 300 |
| Jan 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | 469 |
| Jan 5, 2026 | 9.61 | 9.76 | 9.61 | 9.75 | 9.75 | 1.46% | 920 |
| Jan 2, 2026 | 9.58 | 9.75 | 9.58 | 9.61 | 9.61 | -4.66% | 900 |
| Jan 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 5.00% | 1,003 |
| Dec 31, 2025 | 10.51 | 10.51 | 9.60 | 9.60 | 9.60 | -4.10% | 8,319 |
| Dec 30, 2025 | 9.50 | 10.01 | 9.50 | 10.01 | 10.01 | 4.93% | 1,028 |
| Dec 29, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 4.95% | 30 |
| Dec 26, 2025 | 9.18 | 9.18 | 9.09 | 9.09 | 9.09 | - | 1,498 |
| Dec 24, 2025 | 9.54 | 9.54 | 9.09 | 9.09 | 9.09 | -4.72% | 1,806 |
| Dec 23, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 50 |
| Dec 22, 2025 | 9.54 | 9.54 | 9.45 | 9.54 | 9.54 | 0.95% | 600 |
| Dec 19, 2025 | 8.56 | 9.45 | 8.56 | 9.45 | 9.45 | 5.00% | 2,840 |
| Dec 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.02% | 1 |
| Dec 17, 2025 | 9.75 | 9.75 | 9.28 | 9.28 | 9.28 | -4.82% | 323 |
| Dec 16, 2025 | 10.23 | 10.23 | 9.75 | 9.75 | 9.75 | - | 310 |
| Dec 15, 2025 | 8.99 | 9.93 | 8.99 | 9.75 | 9.75 | 3.07% | 34 |
| Dec 12, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 10 |
| Dec 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.92% | 610 |
| Dec 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.08% | 450 |
| Dec 5, 2025 | 10.54 | 10.54 | 9.55 | 9.56 | 9.56 | -4.88% | 152 |
| Dec 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1 |
| Dec 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,010 |
| Dec 1, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -3.74% | 1,779 |
| Nov 27, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -4.92% | 500 |
| Nov 26, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.96% | 200 |
| Nov 25, 2025 | 10.20 | 11.22 | 10.20 | 11.20 | 11.20 | 4.67% | 13,523 |
| Nov 24, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | 4.90% | 2,030 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | 800 |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.72% | 135 |
| Nov 19, 2025 | 10.50 | 11.23 | 10.20 | 11.23 | 11.23 | 4.95% | 48 |
| Nov 18, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 4.39% | 205 |
| Nov 17, 2025 | 10.55 | 11.07 | 10.25 | 10.25 | 10.25 | -2.84% | 4,606 |
| Nov 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 40 |
| Nov 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 842 |
| Nov 11, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 924 |
| Nov 10, 2025 | 11.28 | 11.28 | 11.00 | 11.00 | 11.00 | -2.48% | 6,688 |
| Nov 7, 2025 | 11.50 | 11.99 | 11.20 | 11.28 | 11.28 | -1.91% | 30,162 |
| Nov 6, 2025 | 11.30 | 11.50 | 11.25 | 11.50 | 11.50 | 1.77% | 44,119 |
| Nov 4, 2025 | 12.00 | 12.08 | 11.01 | 11.30 | 11.30 | -1.82% | 43,181 |
| Nov 3, 2025 | 12.00 | 12.09 | 11.51 | 11.51 | 11.51 | -0.09% | 56,108 |
| Oct 27, 2025 | 11.11 | 11.55 | 10.45 | 11.52 | 11.52 | 4.73% | 12,179 |
| Oct 20, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -4.35% | 1,897 |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 3,518 |
| Oct 6, 2025 | 12.28 | 12.28 | 11.59 | 12.00 | 12.00 | -1.32% | 7,144 |
| Sep 29, 2025 | 11.59 | 12.16 | 11.59 | 12.16 | 12.16 | 4.92% | 10,956 |
| Sep 26, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 4.98% | 32,710 |
| Sep 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 4.94% | 23,520 |
| Sep 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 4.99% | 7,435 |
| Sep 23, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 4.92% | 13,836 |
| Sep 22, 2025 | 9.10 | 9.55 | 9.10 | 9.55 | 9.55 | 4.95% | 943 |
| Sep 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.89% | 3,000 |
| Sep 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.74% | 42 |
| Sep 17, 2025 | 9.10 | 9.20 | 9.02 | 9.18 | 9.18 | 2.68% | 182 |
| Sep 15, 2025 | 9.58 | 9.58 | 8.93 | 8.94 | 8.94 | -4.79% | 5,853 |
| Sep 12, 2025 | 9.39 | 9.50 | 9.39 | 9.39 | 9.39 | - | 1,234 |
| Sep 11, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.21% | 3,000 |
| Sep 10, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 3 |
| Sep 9, 2025 | 9.31 | 9.50 | 9.31 | 9.41 | 9.41 | 1.07% | 50 |
| Sep 8, 2025 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -3.52% | 210 |
| Sep 5, 2025 | 9.41 | 9.88 | 9.40 | 9.65 | 9.65 | 2.55% | 22,013 |
| Sep 2, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 2 |
| Sep 1, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 16 |
| Aug 29, 2025 | 9.90 | 9.90 | 9.41 | 9.41 | 9.41 | -4.95% | 14 |
| Aug 26, 2025 | 10.24 | 10.24 | 9.90 | 9.90 | 9.90 | 1.43% | 5,302 |
| Aug 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.72% | 1 |
| Aug 21, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1 |
| Aug 20, 2025 | 9.33 | 9.33 | 8.46 | 9.32 | 9.32 | 4.84% | 3,980 |
| Aug 19, 2025 | 9.42 | 9.42 | 8.55 | 8.89 | 8.89 | -1.00% | 257 |
| Aug 18, 2025 | 8.72 | 9.33 | 8.72 | 8.98 | 8.98 | 0.90% | 8,581 |
| Aug 14, 2025 | 8.89 | 8.90 | 8.87 | 8.90 | 8.90 | 4.95% | 3,007 |
| Aug 13, 2025 | 8.45 | 8.48 | 8.45 | 8.48 | 8.48 | 4.95% | 19,368 |
| Aug 12, 2025 | 8.50 | 8.50 | 8.08 | 8.08 | 8.08 | -4.94% | 201 |
| Aug 11, 2025 | 7.94 | 8.50 | 7.94 | 8.50 | 8.50 | 4.94% | 20,458 |
| Aug 7, 2025 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | -4.71% | 1,107 |
| Aug 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 4,910 |
| Aug 1, 2025 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -4.05% | 11,149 |
| Jul 31, 2025 | 8.69 | 8.69 | 8.30 | 8.65 | 8.65 | -0.57% | 16,373 |
| Jul 30, 2025 | 8.62 | 9.00 | 8.62 | 8.70 | 8.70 | 0.93% | 1,007 |
| Jul 29, 2025 | 9.20 | 9.20 | 8.62 | 8.62 | 8.62 | -4.22% | 10,221 |
| Jul 28, 2025 | 8.79 | 9.00 | 8.79 | 9.00 | 9.00 | -2.70% | 1,001 |
| Jul 25, 2025 | 10.10 | 10.10 | 9.25 | 9.25 | 9.25 | -4.93% | 6,100 |
| Jul 24, 2025 | 10.22 | 10.22 | 9.73 | 9.73 | 9.73 | -4.79% | 102 |
| Jul 23, 2025 | 10.73 | 10.73 | 10.22 | 10.22 | 10.22 | -4.75% | 3,110 |
| Jul 22, 2025 | 10.22 | 10.73 | 10.00 | 10.73 | 10.73 | 4.99% | 5,137 |