Skip to main content
Polo Queen Industrial and Fintech Limited (BOM:540717)
India flag India · Delayed Price · Currency is INR
23.07
-0.11 (-0.47%)
At close: Apr 28, 2026

BOM:540717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6423.6422.6023.0723.07-0.47%22,502
Apr 27, 202623.5723.5722.9023.1823.18-1.65%51,382
Apr 24, 202624.9824.9822.6523.5723.57-2.48%73,688
Apr 23, 202625.0925.0923.5024.1724.17-1.91%45,561
Apr 22, 202625.5025.5023.2024.6424.640.12%100,295
Apr 21, 202621.4525.7521.4524.6124.611.11%47,717
Apr 20, 202626.0026.0024.0024.3424.340.66%73,478
Apr 17, 202624.9025.0023.3124.1824.186.52%84,637
Apr 16, 202622.6023.0021.6322.7022.702.44%41,285
Apr 15, 202622.0022.4521.6022.1622.162.59%66,624
Apr 13, 202622.2122.2120.2121.6021.60-2.75%90,767
Apr 10, 202621.8022.7021.2622.2122.216.78%85,940
Apr 9, 202622.6023.6420.4920.8020.805.58%340,682
Apr 8, 202618.0021.0018.0019.7019.7010.80%94,111
Apr 7, 202618.7018.7016.4017.7817.787.63%42,310
Apr 6, 202616.2617.1015.8016.5216.523.64%39,569
Apr 2, 202615.4916.4614.1715.9415.942.91%15,922
Apr 1, 202616.2416.2414.0615.4915.495.66%23,446
Mar 30, 202617.5017.5014.1114.6614.66-5.30%29,025
Mar 27, 202616.2716.2715.1615.4815.48-2.95%10,736
Mar 25, 202615.9016.5015.9015.9515.952.05%21,596
Mar 24, 202616.8816.8815.4015.6315.630.84%20,162
Mar 23, 202616.2216.9915.2315.5015.50-2.94%30,863
Mar 20, 202617.7417.7415.2215.9715.97-3.68%67,624
Mar 19, 202617.7917.7916.3316.5816.58-2.07%11,249
Mar 18, 202616.7018.1516.1716.9316.93-1.57%38,543
Mar 17, 202618.3918.3916.5717.2017.20-0.64%10,692
Mar 16, 202619.0019.0017.1117.3117.31-0.23%28,066
Mar 13, 202616.9318.3016.9017.3517.352.36%25,055
Mar 12, 202617.6618.0916.2616.9516.95-5.94%104,877
Mar 11, 202618.0019.0018.0018.0218.02-1.26%43,408
Mar 10, 202619.9919.9918.0018.2518.252.01%12,893
Mar 9, 202619.3919.3917.5017.8917.89-5.79%22,060
Mar 6, 202618.0319.4518.0218.9918.995.32%23,025
Mar 5, 202617.0018.4917.0018.0318.036.06%31,884
Mar 4, 202616.7017.9516.7017.0017.00-5.97%29,611
Mar 2, 202619.9219.9218.0018.0818.08-10.18%35,405
Feb 27, 202619.5521.0019.5520.1320.131.82%27,700
Feb 26, 202620.7122.0019.7019.7719.77-4.12%23,354
Feb 25, 202620.7321.9020.2220.6220.62-3.01%14,161
Feb 24, 202622.9022.9020.8021.2621.26-5.38%17,171
Feb 23, 202623.2123.9322.1222.4722.47-2.98%10,718
Feb 20, 202622.8523.7722.6123.1623.160.56%35,207
Feb 19, 202624.9924.9923.0023.0323.03-5.30%26,437
Feb 18, 202624.4125.1424.0024.3224.32-0.37%17,445
Feb 17, 202624.8725.3024.2224.4124.41-0.73%11,051
Feb 16, 202625.3525.3524.0124.5924.590.29%11,464
Feb 13, 202625.6526.2424.4024.5224.52-2.50%25,985
Feb 12, 202624.2026.3524.2025.1525.152.28%29,051
Feb 11, 202625.7925.7924.3324.5924.59-29,712
Feb 10, 202625.3525.7424.1624.5924.59-2.58%24,400
Feb 9, 202624.8125.9024.8125.2425.240.96%16,521
Feb 6, 202624.6026.0524.6025.0025.00-0.95%12,834
Feb 5, 202627.1527.1525.0125.2425.24-0.39%12,273
Feb 4, 202624.7625.7724.1925.3425.342.34%25,611
Feb 3, 202624.0826.9924.0824.7624.760.98%12,255
Feb 2, 202625.8025.8024.1624.5224.52-2.35%19,385
Feb 1, 202625.5027.0024.5025.1125.111.91%19,946
Jan 30, 202625.1025.9924.4024.6424.64-1.24%24,084
Jan 29, 202625.0025.7024.5024.9524.95-1.46%22,722
Jan 28, 202625.0027.0025.0025.3225.32-1.75%30,532
Jan 27, 202626.0226.5225.3525.7725.77-2.83%13,257
Jan 23, 202627.4028.5026.2126.5226.52-2.82%9,425
Jan 22, 202627.0027.9526.2227.2927.291.79%12,652
Jan 21, 202628.2428.8926.0026.8126.81-4.62%20,360
Jan 20, 202629.0029.5026.9028.1128.11-3.20%22,017
Jan 19, 202629.7529.9528.8229.0429.04-2.39%9,092
Jan 16, 202629.8631.3929.5029.7529.75-0.30%9,178
Jan 14, 202629.5330.5829.5329.8429.84-0.53%7,772
Jan 13, 202629.5431.2929.5430.0030.00-0.89%15,977
Jan 12, 202630.0031.5029.8030.2730.27-0.82%7,047
Jan 9, 202630.0131.4630.0130.5230.52-0.55%10,652
Jan 8, 202630.9031.3930.6530.6930.69-0.94%6,090
Jan 7, 202631.6231.9230.4030.9830.980.29%24,955
Jan 6, 202631.3531.6430.7530.8930.89-1.47%27,547
Jan 5, 202631.0432.1230.7531.3531.35-0.51%10,786
Jan 2, 202632.9732.9731.1531.5131.51-0.03%36,294
Jan 1, 202630.7331.8930.7331.5231.520.51%10,639
Dec 31, 202531.8932.0030.4031.3631.361.98%19,859
Dec 30, 202532.4932.4930.2630.7530.75-3.64%19,846
Dec 29, 202533.4933.4931.5731.9131.91-2.56%15,996
Dec 26, 202533.7733.7732.3132.7532.751.68%12,367
Dec 24, 202533.0133.9032.1032.2132.21-2.16%16,875
Dec 23, 202535.4935.4932.0032.9232.920.92%14,909
Dec 22, 202532.1138.3531.5432.6232.622.07%36,525
Dec 19, 202531.7532.9031.0031.9631.960.66%10,848
Dec 18, 202531.8232.9830.5531.7531.75-0.16%12,224
Dec 17, 202531.8032.7931.5131.8031.80-2.15%6,025
Dec 16, 202531.6633.9731.6632.5032.50-1.96%13,471
Dec 15, 202535.1635.1632.5133.1533.15-1.46%17,150
Dec 12, 202534.7234.7232.4033.6433.641.36%7,390
Dec 11, 202536.0036.0032.6633.1933.190.70%18,226
Dec 10, 202531.9734.4731.9732.9632.96-4.21%10,148
Dec 9, 202532.4034.9731.0034.4134.415.20%12,088
Dec 8, 202535.0937.0031.0532.7132.71-4.91%28,980
Dec 5, 202534.8034.9433.5534.4034.400.79%10,534
Dec 4, 202535.4935.4933.2034.1334.130.53%7,848
Dec 3, 202533.0134.4033.0033.9533.951.10%12,943
Dec 2, 202533.1535.0031.7033.5833.581.45%30,224
Dec 1, 202531.1434.0031.0133.1033.108.10%29,939