Skip to main content
Poly Medicure Limited (BOM:531768)
India flag India · Delayed Price · Currency is INR
1,511.25
+15.80 (1.06%)
At close: Apr 28, 2026

Poly Medicure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,524.551,536.551,504.901,520.051,520.050.58%3,893
Apr 28, 20261,504.751,529.501,480.001,511.251,511.251.06%6,202
Apr 27, 20261,417.051,509.001,415.001,495.451,495.455.72%12,289
Apr 24, 20261,504.051,504.051,405.551,414.551,414.55-4.93%8,470
Apr 23, 20261,476.001,514.301,460.851,487.951,487.951.03%5,921
Apr 22, 20261,489.451,490.501,457.801,472.851,472.85-0.54%7,511
Apr 21, 20261,465.651,494.851,451.001,480.801,480.801.74%2,328
Apr 20, 20261,470.001,470.001,433.901,455.501,455.50-0.87%8,323
Apr 17, 20261,497.251,502.901,464.001,468.251,468.25-1.93%7,697
Apr 16, 20261,480.001,510.001,457.901,497.151,497.151.67%11,149
Apr 15, 20261,496.601,496.601,452.701,472.501,472.501.39%3,348
Apr 13, 20261,401.951,471.151,401.951,452.351,452.35-0.67%6,534
Apr 10, 20261,453.901,476.501,437.051,462.201,462.201.80%4,500
Apr 9, 20261,467.201,467.201,410.001,436.401,436.40-0.16%3,301
Apr 8, 20261,430.001,470.001,415.301,438.651,438.653.61%10,517
Apr 7, 20261,345.551,413.001,345.051,388.551,388.551.33%12,167
Apr 6, 20261,336.251,379.701,299.251,370.351,370.352.55%18,364
Apr 2, 20261,279.201,364.201,234.201,336.301,336.304.31%14,986
Apr 1, 20261,250.951,283.901,206.101,281.101,281.107.58%12,227
Mar 30, 20261,229.801,229.801,184.001,190.801,190.80-3.17%19,495
Mar 27, 20261,286.201,290.001,219.951,229.801,229.80-5.60%21,787
Mar 25, 20261,254.451,335.001,254.451,302.701,302.704.76%17,874
Mar 24, 20261,247.601,256.351,206.951,243.451,243.453.26%14,736
Mar 23, 20261,230.001,233.651,195.651,204.251,204.25-3.01%22,295
Mar 20, 20261,258.751,276.751,237.051,241.601,241.600.47%6,091
Mar 19, 20261,272.051,272.051,231.451,235.851,235.85-3.39%10,956
Mar 18, 20261,241.351,293.001,241.351,279.201,279.203.05%7,177
Mar 17, 20261,270.001,270.001,227.651,241.301,241.30-1.24%10,761
Mar 16, 20261,245.801,274.651,234.251,256.901,256.90-0.30%19,414
Mar 13, 20261,310.801,310.801,257.001,260.701,260.70-3.76%11,885
Mar 12, 20261,348.651,348.651,285.501,309.951,309.95-1.62%15,495
Mar 11, 20261,285.801,355.701,285.801,331.501,331.503.56%20,481
Mar 10, 20261,350.451,350.451,254.201,285.701,285.70-2.47%23,065
Mar 9, 20261,345.001,350.151,305.501,318.201,318.20-2.60%17,060
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