Polo Queen Industrial and Fintech Limited (BOM:540717)
India
· Delayed Price · Currency is INR 17.89
-1.10 (-5.79%)
At close: Mar 9, 2026
BOM:540717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.39 | 19.39 | 17.50 | 17.89 | 17.89 | -5.79% | 22,060 |
| Mar 6, 2026 | 18.03 | 19.45 | 18.02 | 18.99 | 18.99 | 5.32% | 23,025 |
| Mar 5, 2026 | 17.00 | 18.49 | 17.00 | 18.03 | 18.03 | 6.06% | 31,884 |
| Mar 4, 2026 | 16.70 | 17.95 | 16.70 | 17.00 | 17.00 | -5.97% | 29,611 |
| Mar 2, 2026 | 19.92 | 19.92 | 18.00 | 18.08 | 18.08 | -10.18% | 35,405 |
| Feb 27, 2026 | 19.55 | 21.00 | 19.55 | 20.13 | 20.13 | 1.82% | 27,700 |
| Feb 26, 2026 | 20.71 | 22.00 | 19.70 | 19.77 | 19.77 | -4.12% | 23,354 |
| Feb 25, 2026 | 20.73 | 21.90 | 20.22 | 20.62 | 20.62 | -3.01% | 14,161 |
| Feb 24, 2026 | 22.90 | 22.90 | 20.80 | 21.26 | 21.26 | -5.38% | 17,171 |
| Feb 23, 2026 | 23.21 | 23.93 | 22.12 | 22.47 | 22.47 | -2.98% | 10,718 |
| Feb 20, 2026 | 22.85 | 23.77 | 22.61 | 23.16 | 23.16 | 0.56% | 35,207 |
| Feb 19, 2026 | 24.99 | 24.99 | 23.00 | 23.03 | 23.03 | -5.30% | 26,437 |
| Feb 18, 2026 | 24.41 | 25.14 | 24.00 | 24.32 | 24.32 | -0.37% | 17,445 |
| Feb 17, 2026 | 24.87 | 25.30 | 24.22 | 24.41 | 24.41 | -0.73% | 11,051 |
| Feb 16, 2026 | 25.35 | 25.35 | 24.01 | 24.59 | 24.59 | 0.29% | 11,464 |
| Feb 13, 2026 | 25.65 | 26.24 | 24.40 | 24.52 | 24.52 | -2.50% | 25,985 |
| Feb 12, 2026 | 24.20 | 26.35 | 24.20 | 25.15 | 25.15 | 2.28% | 29,051 |
| Feb 11, 2026 | 25.79 | 25.79 | 24.33 | 24.59 | 24.59 | - | 29,712 |
| Feb 10, 2026 | 25.35 | 25.74 | 24.16 | 24.59 | 24.59 | -2.58% | 24,400 |
| Feb 9, 2026 | 24.81 | 25.90 | 24.81 | 25.24 | 25.24 | 0.96% | 16,521 |
| Feb 6, 2026 | 24.60 | 26.05 | 24.60 | 25.00 | 25.00 | -0.95% | 12,834 |
| Feb 5, 2026 | 27.15 | 27.15 | 25.01 | 25.24 | 25.24 | -0.39% | 12,273 |
| Feb 4, 2026 | 24.76 | 25.77 | 24.19 | 25.34 | 25.34 | 2.34% | 25,611 |
| Feb 3, 2026 | 24.08 | 26.99 | 24.08 | 24.76 | 24.76 | 0.98% | 12,255 |
| Feb 2, 2026 | 25.80 | 25.80 | 24.16 | 24.52 | 24.52 | -2.35% | 19,385 |
| Feb 1, 2026 | 25.50 | 27.00 | 24.50 | 25.11 | 25.11 | 1.91% | 19,946 |
| Jan 30, 2026 | 25.10 | 25.99 | 24.40 | 24.64 | 24.64 | -1.24% | 24,084 |
| Jan 29, 2026 | 25.00 | 25.70 | 24.50 | 24.95 | 24.95 | -1.46% | 22,722 |
| Jan 28, 2026 | 25.00 | 27.00 | 25.00 | 25.32 | 25.32 | -1.75% | 30,532 |
| Jan 27, 2026 | 26.02 | 26.52 | 25.35 | 25.77 | 25.77 | -2.83% | 13,257 |
| Jan 23, 2026 | 27.40 | 28.50 | 26.21 | 26.52 | 26.52 | -2.82% | 9,425 |
| Jan 22, 2026 | 27.00 | 27.95 | 26.22 | 27.29 | 27.29 | 1.79% | 12,652 |
| Jan 21, 2026 | 28.24 | 28.89 | 26.00 | 26.81 | 26.81 | -4.62% | 20,360 |
| Jan 20, 2026 | 29.00 | 29.50 | 26.90 | 28.11 | 28.11 | -3.20% | 22,017 |
| Jan 19, 2026 | 29.75 | 29.95 | 28.82 | 29.04 | 29.04 | -2.39% | 9,092 |
| Jan 16, 2026 | 29.86 | 31.39 | 29.50 | 29.75 | 29.75 | -0.30% | 9,178 |
| Jan 14, 2026 | 29.53 | 30.58 | 29.53 | 29.84 | 29.84 | -0.53% | 7,772 |
| Jan 13, 2026 | 29.54 | 31.29 | 29.54 | 30.00 | 30.00 | -0.89% | 15,977 |
| Jan 12, 2026 | 30.00 | 31.50 | 29.80 | 30.27 | 30.27 | -0.82% | 7,047 |
| Jan 9, 2026 | 30.01 | 31.46 | 30.01 | 30.52 | 30.52 | -0.55% | 10,652 |
| Jan 8, 2026 | 30.90 | 31.39 | 30.65 | 30.69 | 30.69 | -0.94% | 6,090 |
| Jan 7, 2026 | 31.62 | 31.92 | 30.40 | 30.98 | 30.98 | 0.29% | 24,955 |
| Jan 6, 2026 | 31.35 | 31.64 | 30.75 | 30.89 | 30.89 | -1.47% | 27,547 |
| Jan 5, 2026 | 31.04 | 32.12 | 30.75 | 31.35 | 31.35 | -0.51% | 10,786 |
| Jan 2, 2026 | 32.97 | 32.97 | 31.15 | 31.51 | 31.51 | -0.03% | 36,294 |
| Jan 1, 2026 | 30.73 | 31.89 | 30.73 | 31.52 | 31.52 | 0.51% | 10,639 |
| Dec 31, 2025 | 31.89 | 32.00 | 30.40 | 31.36 | 31.36 | 1.98% | 19,859 |
| Dec 30, 2025 | 32.49 | 32.49 | 30.26 | 30.75 | 30.75 | -3.64% | 19,846 |
| Dec 29, 2025 | 33.49 | 33.49 | 31.57 | 31.91 | 31.91 | -2.56% | 15,996 |
| Dec 26, 2025 | 33.77 | 33.77 | 32.31 | 32.75 | 32.75 | 1.68% | 12,367 |
| Dec 24, 2025 | 33.01 | 33.90 | 32.10 | 32.21 | 32.21 | -2.16% | 16,875 |
| Dec 23, 2025 | 35.49 | 35.49 | 32.00 | 32.92 | 32.92 | 0.92% | 14,909 |
| Dec 22, 2025 | 32.11 | 38.35 | 31.54 | 32.62 | 32.62 | 2.07% | 36,525 |
| Dec 19, 2025 | 31.75 | 32.90 | 31.00 | 31.96 | 31.96 | 0.66% | 10,848 |
| Dec 18, 2025 | 31.82 | 32.98 | 30.55 | 31.75 | 31.75 | -0.16% | 12,224 |
| Dec 17, 2025 | 31.80 | 32.79 | 31.51 | 31.80 | 31.80 | -2.15% | 6,025 |
| Dec 16, 2025 | 31.66 | 33.97 | 31.66 | 32.50 | 32.50 | -1.96% | 13,471 |
| Dec 15, 2025 | 35.16 | 35.16 | 32.51 | 33.15 | 33.15 | -1.46% | 17,150 |
| Dec 12, 2025 | 34.72 | 34.72 | 32.40 | 33.64 | 33.64 | 1.36% | 7,390 |
| Dec 11, 2025 | 36.00 | 36.00 | 32.66 | 33.19 | 33.19 | 0.70% | 18,226 |
| Dec 10, 2025 | 31.97 | 34.47 | 31.97 | 32.96 | 32.96 | -4.21% | 10,148 |
| Dec 9, 2025 | 32.40 | 34.97 | 31.00 | 34.41 | 34.41 | 5.20% | 12,088 |
| Dec 8, 2025 | 35.09 | 37.00 | 31.05 | 32.71 | 32.71 | -4.91% | 28,980 |
| Dec 5, 2025 | 34.80 | 34.94 | 33.55 | 34.40 | 34.40 | 0.79% | 10,534 |
| Dec 4, 2025 | 35.49 | 35.49 | 33.20 | 34.13 | 34.13 | 0.53% | 7,848 |
| Dec 3, 2025 | 33.01 | 34.40 | 33.00 | 33.95 | 33.95 | 1.10% | 12,943 |
| Dec 2, 2025 | 33.15 | 35.00 | 31.70 | 33.58 | 33.58 | 1.45% | 30,224 |
| Dec 1, 2025 | 31.14 | 34.00 | 31.01 | 33.10 | 33.10 | 8.10% | 29,939 |
| Nov 28, 2025 | 31.14 | 31.14 | 30.01 | 30.62 | 30.62 | 0.39% | 22,651 |
| Nov 27, 2025 | 31.00 | 31.50 | 30.06 | 30.50 | 30.50 | -1.83% | 18,602 |
| Nov 26, 2025 | 30.50 | 31.48 | 30.00 | 31.07 | 31.07 | 0.26% | 16,067 |
| Nov 25, 2025 | 32.47 | 32.47 | 30.01 | 30.99 | 30.99 | -4.59% | 50,507 |
| Nov 24, 2025 | 33.82 | 34.71 | 32.10 | 32.48 | 32.48 | -2.70% | 18,123 |
| Nov 21, 2025 | 33.50 | 34.96 | 33.10 | 33.38 | 33.38 | -2.17% | 18,997 |
| Nov 20, 2025 | 34.77 | 34.77 | 33.50 | 34.12 | 34.12 | -1.87% | 17,046 |
| Nov 19, 2025 | 36.36 | 37.00 | 33.78 | 34.77 | 34.77 | -3.52% | 33,321 |
| Nov 18, 2025 | 36.69 | 36.69 | 36.00 | 36.04 | 36.04 | -0.91% | 19,762 |
| Nov 17, 2025 | 37.49 | 37.49 | 36.17 | 36.37 | 36.37 | -0.98% | 21,112 |
| Nov 14, 2025 | 36.97 | 37.71 | 35.90 | 36.73 | 36.73 | -0.22% | 25,596 |
| Nov 13, 2025 | 37.39 | 37.99 | 36.50 | 36.81 | 36.81 | -1.52% | 16,862 |
| Nov 12, 2025 | 37.50 | 38.36 | 37.31 | 37.38 | 37.38 | -0.32% | 27,316 |
| Nov 11, 2025 | 40.20 | 40.20 | 37.18 | 37.50 | 37.50 | -2.87% | 24,579 |
| Nov 10, 2025 | 37.50 | 40.00 | 37.50 | 38.61 | 38.61 | 2.55% | 10,861 |
| Nov 7, 2025 | 38.00 | 38.92 | 37.01 | 37.65 | 37.65 | -0.87% | 11,121 |
| Nov 6, 2025 | 38.26 | 39.84 | 37.00 | 37.98 | 37.98 | 1.39% | 13,382 |
| Nov 4, 2025 | 38.34 | 38.90 | 36.63 | 37.46 | 37.46 | 3.77% | 28,395 |
| Nov 3, 2025 | 40.88 | 40.88 | 35.00 | 36.10 | 36.10 | -8.42% | 57,780 |
| Oct 31, 2025 | 40.50 | 40.50 | 38.50 | 39.42 | 39.42 | -1.20% | 12,166 |
| Oct 30, 2025 | 38.51 | 40.90 | 38.51 | 39.90 | 39.90 | 0.35% | 10,925 |
| Oct 29, 2025 | 39.75 | 40.51 | 39.01 | 39.76 | 39.76 | 0.03% | 8,650 |
| Oct 28, 2025 | 40.20 | 42.00 | 39.07 | 39.75 | 39.75 | 0.10% | 24,488 |
| Oct 27, 2025 | 39.00 | 40.38 | 38.94 | 39.71 | 39.71 | -0.05% | 8,643 |
| Oct 24, 2025 | 40.50 | 40.50 | 39.60 | 39.73 | 39.73 | -1.97% | 8,960 |
| Oct 23, 2025 | 40.00 | 40.89 | 40.00 | 40.53 | 40.53 | 1.33% | 12,214 |
| Oct 21, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 3.04% | 4,550 |
| Oct 20, 2025 | 39.82 | 39.82 | 37.50 | 38.82 | 38.82 | -2.51% | 12,611 |
| Oct 17, 2025 | 39.15 | 40.87 | 39.15 | 39.82 | 39.82 | -0.25% | 11,663 |
| Oct 16, 2025 | 39.10 | 40.45 | 39.10 | 39.92 | 39.92 | -1.19% | 13,189 |
| Oct 15, 2025 | 41.70 | 41.70 | 40.07 | 40.40 | 40.40 | -0.88% | 21,777 |
| Oct 14, 2025 | 39.25 | 41.47 | 39.25 | 40.76 | 40.76 | 1.42% | 22,031 |