Skip to main content
Poly Medicure Limited (BOM:531768)
India flag India · Delayed Price · Currency is INR
1,353.40
-10.35 (-0.76%)
At close: Mar 6, 2026

Poly Medicure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,363.751,404.201,350.051,353.401,353.40-0.76%17,757
Mar 5, 20261,400.351,400.351,339.051,363.751,363.75-2.47%19,807
Mar 4, 20261,292.601,414.751,292.601,398.351,398.357.05%54,917
Mar 2, 20261,220.651,325.851,210.351,306.301,306.303.15%210,267
Feb 27, 20261,259.801,281.551,228.251,266.401,266.400.53%13,563
Feb 26, 20261,285.051,300.301,256.001,259.701,259.70-2.81%6,706
Feb 25, 20261,287.551,307.951,285.001,296.151,296.150.73%3,124
Feb 24, 20261,267.401,302.001,242.251,286.751,286.751.53%10,676
Feb 23, 20261,280.451,283.051,248.601,267.351,267.350.85%14,859
Feb 20, 20261,297.751,297.751,248.401,256.701,256.70-1.72%12,486
Feb 19, 20261,309.201,309.251,273.301,278.751,278.75-2.29%10,270
Feb 18, 20261,315.551,343.501,297.151,308.751,308.75-1.14%8,773
Feb 17, 20261,291.851,331.001,291.501,323.901,323.901.73%12,471
Feb 16, 20261,295.001,306.151,285.101,301.351,301.350.96%10,027
Feb 13, 20261,317.801,317.801,260.751,288.951,288.95-2.20%22,517
Feb 12, 20261,389.201,389.251,313.701,317.901,317.90-5.09%37,181
Feb 11, 20261,486.501,487.901,382.001,388.651,388.65-6.58%31,923
Feb 10, 20261,465.351,534.701,465.351,486.401,486.401.60%22,055
Feb 9, 20261,387.951,468.801,372.001,462.951,462.955.34%12,943
Feb 6, 20261,514.401,514.401,377.401,388.851,388.85-7.40%14,517
Feb 5, 20261,528.001,547.751,470.001,499.801,499.80-1.20%12,802
Feb 4, 20261,584.901,584.901,510.101,517.951,517.95-4.39%9,878
Feb 3, 20261,548.851,595.051,532.151,587.601,587.609.41%31,687
Feb 2, 20261,499.901,499.901,430.001,451.101,451.10-3.25%8,534
Feb 1, 20261,527.501,543.001,451.101,499.801,499.80-1.19%2,454
Jan 30, 20261,482.051,557.901,482.051,517.851,517.850.68%8,837
Jan 29, 20261,522.951,522.951,495.201,507.551,507.55-0.55%5,355
Jan 28, 20261,515.001,527.801,484.001,515.851,515.85-0.12%9,914
Jan 27, 20261,590.201,590.201,505.001,517.701,517.70-4.55%17,366
Jan 23, 20261,612.201,612.201,578.751,590.101,590.10-1.24%4,371
Jan 22, 20261,571.151,614.351,571.151,610.051,610.052.48%4,233
Jan 21, 20261,625.151,629.501,555.001,571.151,571.15-3.34%6,341
Jan 20, 20261,621.051,669.851,620.001,625.501,625.50-1.56%10,627
Jan 19, 20261,644.451,663.001,609.601,651.201,651.200.37%13,757
Jan 16, 20261,665.001,670.051,638.251,645.101,645.10-1.39%1,092,946
Jan 14, 20261,702.551,714.201,651.451,668.251,668.25-2.68%11,610
Jan 13, 20261,807.951,807.951,709.001,714.201,714.20-2.25%8,749
Jan 12, 20261,752.851,784.801,739.001,753.701,753.70-1.36%7,475
Jan 9, 20261,776.001,796.501,770.451,777.951,777.950.11%3,146
Jan 8, 20261,799.951,808.101,770.401,775.951,775.95-1.55%5,597
Jan 7, 20261,787.001,809.101,744.201,804.001,804.001.05%4,197
Jan 6, 20261,731.751,838.801,724.151,785.301,785.303.58%62,768
Jan 5, 20261,770.001,777.551,719.001,723.551,723.55-2.62%7,959
Jan 2, 20261,733.651,788.001,729.051,770.001,770.001.45%7,766
Jan 1, 20261,775.251,775.251,735.051,744.701,744.70-1.75%3,334
Dec 31, 20251,699.001,802.201,682.751,775.801,775.804.58%16,652
Dec 30, 20251,748.151,748.151,693.851,698.051,698.05-2.40%6,784
Dec 29, 20251,760.901,767.101,737.851,739.751,739.75-1.03%7,074
Dec 26, 20251,784.001,784.001,741.001,757.851,757.85-1.39%5,710
Dec 24, 20251,798.301,801.751,774.601,782.701,782.70-0.86%2,723
Dec 23, 20251,799.001,805.501,788.001,798.251,798.25-0.13%2,386
Dec 22, 20251,818.051,827.751,779.701,800.601,800.60-0.55%5,915
Dec 19, 20251,800.001,820.001,776.651,810.601,810.600.87%3,148
Dec 18, 20251,851.051,851.051,766.501,795.051,795.05-2.93%12,818
Dec 17, 20251,852.001,857.401,845.001,849.201,849.20-0.15%1,913
Dec 16, 20251,853.201,866.851,850.101,851.951,851.95-1.06%1,256
Dec 15, 20251,886.601,888.801,867.651,871.851,871.85-0.76%1,791
Dec 12, 20251,888.151,893.801,873.751,886.101,886.100.16%3,887
Dec 11, 20251,873.451,886.151,870.001,883.151,883.15-0.16%1,961
Dec 10, 20251,926.651,926.651,872.501,886.151,886.15-1.26%3,759
Dec 9, 20251,858.901,919.401,848.051,910.251,910.252.77%6,094
Dec 8, 20251,904.051,904.051,850.001,858.701,858.70-2.15%25,285
Dec 5, 20251,904.601,911.951,884.551,899.601,899.60-0.21%3,867
Dec 4, 20251,915.401,925.951,901.001,903.551,903.55-0.62%1,174
Dec 3, 20251,924.801,924.801,896.351,915.401,915.40-0.40%2,004
Dec 2, 20251,925.351,939.951,890.001,923.151,923.15-0.39%4,410
Dec 1, 20251,930.051,951.001,920.851,930.751,930.75-0.82%4,685
Nov 28, 20251,960.001,960.001,922.301,946.701,946.70-1.24%6,825
Nov 27, 20251,901.051,994.001,883.801,971.101,971.103.69%23,261
Nov 26, 20251,909.751,914.301,886.001,900.901,900.90-0.45%7,148
Nov 25, 20251,930.001,930.001,904.651,909.451,909.45-0.76%2,275
Nov 24, 20251,880.552,022.001,879.201,924.101,924.102.58%55,160
Nov 21, 20251,881.701,886.201,866.001,875.651,875.65-0.32%8,155
Nov 20, 20251,894.451,904.901,873.001,881.751,881.75-0.67%4,778
Nov 19, 20251,892.401,899.101,875.051,894.401,894.40-0.20%3,390
Nov 18, 20251,945.851,945.951,892.951,898.251,898.25-2.24%4,971
Nov 17, 20251,959.151,959.151,925.001,941.801,941.80-0.05%2,292
Nov 14, 20251,968.601,968.601,929.251,942.851,942.85-0.81%6,652
Nov 13, 20252,015.002,024.351,952.001,958.751,958.75-3.35%7,173
Nov 12, 20252,020.152,064.552,002.002,026.702,026.70-1.95%13,725
Nov 11, 20251,862.202,093.951,851.702,066.952,066.9511.05%107,905
Nov 10, 20251,893.001,893.001,832.601,861.301,861.30-1.69%6,000
Nov 7, 20251,897.251,910.801,877.001,893.301,893.30-0.21%4,772
Nov 6, 20251,950.051,950.051,891.401,897.251,897.25-2.85%6,057
Nov 4, 20251,900.351,960.551,900.351,952.901,952.901.97%9,009
Nov 3, 20251,999.702,021.401,905.001,915.151,915.15-4.17%6,796
Oct 31, 20251,972.302,000.951,966.301,998.401,998.401.21%6,263
Oct 30, 20251,979.851,992.451,937.001,974.451,974.450.23%6,190
Oct 29, 20251,890.951,978.001,889.051,969.901,969.903.35%9,728
Oct 28, 20251,887.451,927.151,887.451,906.001,906.000.22%2,404
Oct 27, 20251,923.951,925.601,885.001,901.901,901.90-1.14%7,658
Oct 24, 20251,947.751,947.751,895.651,923.851,923.850.14%2,504
Oct 23, 20251,937.551,942.101,892.801,921.101,921.10-0.73%5,216
Oct 21, 20251,897.001,967.951,897.001,935.251,935.252.93%14,564
Oct 20, 20251,906.001,907.951,866.001,880.151,880.15-1.23%3,865
Oct 17, 20251,920.701,921.001,887.651,903.551,903.55-0.71%2,522
Oct 16, 20251,850.001,959.001,840.001,917.251,917.254.26%22,830
Oct 15, 20251,860.101,860.101,835.001,838.901,838.90-0.99%6,196
Oct 14, 20251,861.051,887.451,850.101,857.301,857.30-0.33%3,315
Oct 13, 20251,901.001,901.001,860.001,863.451,863.45-1.70%4,218