Polycab India Limited (BOM:542652)
India
· Delayed Price · Currency is INR 7,257.35
-96.25 (-1.31%)
At close: Dec 5, 2025
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,347.55 | 7,347.55 | 7,172.00 | 7,257.35 | 7,257.35 | -1.31% | 12,928 |
| Dec 4, 2025 | 7,233.55 | 7,380.90 | 7,233.55 | 7,353.60 | 7,353.60 | 1.74% | 10,381 |
| Dec 3, 2025 | 7,342.10 | 7,360.65 | 7,208.80 | 7,228.10 | 7,228.10 | -1.61% | 84,438 |
| Dec 2, 2025 | 7,390.15 | 7,464.50 | 7,279.70 | 7,346.15 | 7,346.15 | -0.75% | 20,008 |
| Dec 1, 2025 | 7,625.95 | 7,625.95 | 7,387.25 | 7,401.60 | 7,401.60 | -0.87% | 4,260 |
| Nov 28, 2025 | 7,482.00 | 7,518.40 | 7,451.80 | 7,466.55 | 7,466.55 | -0.19% | 6,069 |
| Nov 27, 2025 | 7,574.95 | 7,574.95 | 7,429.10 | 7,480.40 | 7,480.40 | -0.75% | 5,208 |
| Nov 26, 2025 | 7,469.75 | 7,570.70 | 7,427.00 | 7,537.10 | 7,537.10 | 1.32% | 3,189 |
| Nov 25, 2025 | 7,337.35 | 7,519.95 | 7,337.35 | 7,438.65 | 7,438.65 | 0.18% | 2,938 |
| Nov 24, 2025 | 7,599.45 | 7,599.45 | 7,391.30 | 7,425.05 | 7,425.05 | -1.28% | 3,721 |
| Nov 21, 2025 | 7,614.60 | 7,640.95 | 7,506.00 | 7,520.95 | 7,520.95 | -1.59% | 3,680 |
| Nov 20, 2025 | 7,688.45 | 7,740.00 | 7,632.95 | 7,642.35 | 7,642.35 | -0.55% | 5,422 |
| Nov 19, 2025 | 7,640.95 | 7,701.40 | 7,638.40 | 7,685.00 | 7,685.00 | 0.29% | 4,229 |
| Nov 18, 2025 | 7,719.55 | 7,723.45 | 7,653.00 | 7,662.95 | 7,662.95 | -0.26% | 2,547 |
| Nov 17, 2025 | 7,628.15 | 7,714.15 | 7,578.30 | 7,682.65 | 7,682.65 | 0.71% | 5,318 |
| Nov 14, 2025 | 7,725.00 | 7,746.05 | 7,604.40 | 7,628.15 | 7,628.15 | -1.23% | 6,318 |
| Nov 13, 2025 | 7,709.90 | 7,815.25 | 7,642.35 | 7,723.15 | 7,723.15 | 0.68% | 12,315 |
| Nov 12, 2025 | 7,695.95 | 7,741.80 | 7,640.00 | 7,671.20 | 7,671.20 | 0.12% | 6,564 |
| Nov 11, 2025 | 7,608.15 | 7,692.55 | 7,585.30 | 7,661.65 | 7,661.65 | 0.73% | 2,241 |
| Nov 10, 2025 | 7,559.95 | 7,663.90 | 7,500.65 | 7,606.05 | 7,606.05 | 0.84% | 7,455 |
| Nov 7, 2025 | 7,579.50 | 7,588.90 | 7,453.65 | 7,543.05 | 7,543.05 | -0.61% | 5,292 |
| Nov 6, 2025 | 7,575.00 | 7,670.00 | 7,575.00 | 7,589.30 | 7,589.30 | 0.34% | 8,012 |
| Nov 4, 2025 | 7,616.50 | 7,666.05 | 7,549.50 | 7,563.75 | 7,563.75 | -0.80% | 5,535 |
| Nov 3, 2025 | 7,724.75 | 7,770.00 | 7,585.70 | 7,624.80 | 7,624.80 | -1.04% | 10,810 |
| Oct 31, 2025 | 7,850.65 | 7,899.50 | 7,688.75 | 7,704.95 | 7,704.95 | -1.82% | 10,268 |
| Oct 30, 2025 | 7,725.10 | 7,867.85 | 7,703.60 | 7,847.70 | 7,847.70 | 1.48% | 9,646 |
| Oct 29, 2025 | 7,510.45 | 7,756.00 | 7,510.45 | 7,733.10 | 7,733.10 | 3.06% | 5,364 |
| Oct 28, 2025 | 7,665.50 | 7,720.00 | 7,481.00 | 7,503.70 | 7,503.70 | -2.14% | 14,598 |
| Oct 27, 2025 | 7,500.65 | 7,699.00 | 7,500.00 | 7,667.95 | 7,667.95 | 1.97% | 14,808 |
| Oct 24, 2025 | 7,532.25 | 7,603.70 | 7,470.05 | 7,519.85 | 7,519.85 | 0.07% | 5,433 |
| Oct 23, 2025 | 7,610.60 | 7,689.65 | 7,500.00 | 7,514.75 | 7,514.75 | -1.24% | 9,644 |
| Oct 21, 2025 | 7,673.15 | 7,691.95 | 7,578.65 | 7,609.30 | 7,609.30 | -0.82% | 2,238 |
| Oct 20, 2025 | 7,475.25 | 7,703.50 | 7,475.25 | 7,672.00 | 7,672.00 | 3.22% | 18,487 |
| Oct 17, 2025 | 7,648.40 | 7,648.40 | 7,250.00 | 7,432.65 | 7,432.65 | -1.93% | 28,577 |
| Oct 16, 2025 | 7,794.70 | 7,794.70 | 7,473.05 | 7,579.30 | 7,579.30 | -1.03% | 6,694 |
| Oct 15, 2025 | 7,614.40 | 7,725.00 | 7,612.75 | 7,657.80 | 7,657.80 | 0.57% | 6,530 |
| Oct 14, 2025 | 7,758.70 | 7,758.70 | 7,568.10 | 7,614.40 | 7,614.40 | -0.89% | 3,342 |
| Oct 13, 2025 | 7,724.20 | 7,746.45 | 7,613.95 | 7,683.15 | 7,683.15 | -0.57% | 4,957 |
| Oct 10, 2025 | 7,629.95 | 7,788.00 | 7,629.95 | 7,726.90 | 7,726.90 | 1.28% | 9,437 |
| Oct 9, 2025 | 7,586.00 | 7,642.40 | 7,546.45 | 7,629.00 | 7,629.00 | 0.56% | 3,911 |
| Oct 8, 2025 | 7,600.00 | 7,670.00 | 7,524.20 | 7,586.50 | 7,586.50 | -0.04% | 5,446 |
| Oct 7, 2025 | 7,653.40 | 7,653.40 | 7,552.50 | 7,589.90 | 7,589.90 | -0.29% | 5,307 |
| Oct 6, 2025 | 7,395.75 | 7,640.00 | 7,395.75 | 7,612.00 | 7,612.00 | 2.92% | 13,147 |
| Oct 3, 2025 | 7,353.60 | 7,409.90 | 7,311.15 | 7,395.80 | 7,395.80 | 0.58% | 4,627 |
| Oct 1, 2025 | 7,320.00 | 7,366.00 | 7,276.20 | 7,353.10 | 7,353.10 | 0.90% | 6,660 |
| Sep 30, 2025 | 7,449.95 | 7,449.95 | 7,205.40 | 7,287.45 | 7,287.45 | 0.21% | 3,622 |
| Sep 29, 2025 | 7,260.65 | 7,369.15 | 7,259.40 | 7,272.05 | 7,272.05 | -0.56% | 6,712 |
| Sep 26, 2025 | 7,380.40 | 7,507.00 | 7,275.20 | 7,313.30 | 7,313.30 | -1.25% | 8,021 |
| Sep 25, 2025 | 7,565.00 | 7,599.00 | 7,378.95 | 7,405.55 | 7,405.55 | -1.69% | 28,796 |
| Sep 24, 2025 | 7,598.95 | 7,607.60 | 7,508.50 | 7,533.20 | 7,533.20 | -1.38% | 8,064 |
| Sep 23, 2025 | 7,659.90 | 7,676.85 | 7,562.00 | 7,638.40 | 7,638.40 | -0.28% | 10,497 |
| Sep 22, 2025 | 7,647.80 | 7,711.30 | 7,501.00 | 7,659.90 | 7,659.90 | 1.48% | 11,163 |
| Sep 19, 2025 | 7,440.45 | 7,569.35 | 7,440.40 | 7,548.00 | 7,548.00 | 1.40% | 16,717 |
| Sep 18, 2025 | 7,360.00 | 7,450.00 | 7,350.00 | 7,443.80 | 7,443.80 | 1.17% | 4,746 |
| Sep 17, 2025 | 7,469.45 | 7,469.45 | 7,306.00 | 7,357.55 | 7,357.55 | -0.54% | 12,215 |
| Sep 16, 2025 | 7,250.00 | 7,404.25 | 7,236.05 | 7,397.45 | 7,397.45 | 2.06% | 10,242 |
| Sep 15, 2025 | 7,269.35 | 7,279.15 | 7,131.00 | 7,248.00 | 7,248.00 | -0.05% | 3,912 |
| Sep 12, 2025 | 7,269.85 | 7,303.90 | 7,238.90 | 7,251.80 | 7,251.80 | 0.44% | 4,697 |
| Sep 11, 2025 | 7,268.95 | 7,284.60 | 7,150.00 | 7,219.80 | 7,219.80 | 0.14% | 6,026 |
| Sep 10, 2025 | 7,293.80 | 7,293.80 | 7,192.80 | 7,209.65 | 7,209.65 | 0.18% | 5,226 |
| Sep 9, 2025 | 7,331.40 | 7,342.95 | 7,175.00 | 7,196.40 | 7,196.40 | -1.84% | 8,315 |
| Sep 8, 2025 | 7,249.95 | 7,378.20 | 7,235.05 | 7,331.20 | 7,331.20 | 1.42% | 13,585 |
| Sep 5, 2025 | 7,257.25 | 7,315.00 | 7,218.45 | 7,228.90 | 7,228.90 | -0.39% | 7,133 |
| Sep 4, 2025 | 7,289.95 | 7,324.15 | 7,240.00 | 7,257.25 | 7,257.25 | 0.34% | 57,750 |
| Sep 3, 2025 | 7,150.05 | 7,244.00 | 7,150.05 | 7,232.95 | 7,232.95 | 0.75% | 11,282 |
| Sep 2, 2025 | 7,150.00 | 7,199.00 | 7,116.40 | 7,179.35 | 7,179.35 | 0.47% | 8,731 |
| Sep 1, 2025 | 7,101.85 | 7,159.95 | 7,066.60 | 7,145.55 | 7,145.55 | 0.85% | 6,426 |
| Aug 29, 2025 | 7,159.80 | 7,180.05 | 7,068.40 | 7,085.10 | 7,085.10 | -0.28% | 7,187 |
| Aug 28, 2025 | 7,075.05 | 7,174.65 | 6,987.00 | 7,105.30 | 7,105.30 | 0.59% | 8,681 |
| Aug 26, 2025 | 7,071.85 | 7,095.00 | 6,986.15 | 7,063.45 | 7,063.45 | -0.05% | 7,038 |
| Aug 25, 2025 | 7,117.25 | 7,152.25 | 7,053.20 | 7,066.90 | 7,066.90 | -0.51% | 8,685 |
| Aug 22, 2025 | 7,153.95 | 7,164.45 | 7,080.00 | 7,103.10 | 7,103.10 | 0.25% | 8,781 |
| Aug 21, 2025 | 7,160.00 | 7,179.05 | 7,068.05 | 7,085.65 | 7,085.65 | -0.96% | 4,466 |
| Aug 20, 2025 | 7,143.75 | 7,205.00 | 7,129.00 | 7,154.30 | 7,154.30 | 0.58% | 5,954 |
| Aug 19, 2025 | 7,083.55 | 7,131.85 | 7,028.00 | 7,113.00 | 7,113.00 | 0.42% | 5,518 |
| Aug 18, 2025 | 7,010.10 | 7,185.00 | 7,010.10 | 7,083.50 | 7,083.50 | 1.70% | 8,015 |
| Aug 14, 2025 | 6,999.95 | 6,999.95 | 6,909.55 | 6,965.20 | 6,965.20 | 0.03% | 2,725 |
| Aug 13, 2025 | 6,820.60 | 6,977.95 | 6,820.60 | 6,963.40 | 6,963.40 | 2.35% | 18,111 |
| Aug 12, 2025 | 6,753.90 | 6,824.25 | 6,622.00 | 6,803.60 | 6,803.60 | 0.74% | 10,816 |
| Aug 11, 2025 | 6,743.35 | 6,809.90 | 6,671.40 | 6,753.85 | 6,753.85 | 0.16% | 9,240 |
| Aug 8, 2025 | 6,859.95 | 6,900.00 | 6,719.65 | 6,743.20 | 6,743.20 | -1.87% | 6,060 |
| Aug 7, 2025 | 6,822.90 | 6,896.00 | 6,744.80 | 6,872.00 | 6,872.00 | 0.72% | 6,672 |
| Aug 6, 2025 | 6,900.20 | 6,927.50 | 6,680.00 | 6,823.10 | 6,823.10 | -1.48% | 19,148 |
| Aug 5, 2025 | 6,919.75 | 6,950.00 | 6,883.00 | 6,925.95 | 6,925.95 | 0.03% | 10,468 |
| Aug 4, 2025 | 6,666.15 | 6,936.00 | 6,666.15 | 6,923.75 | 6,923.75 | 3.36% | 16,446 |
| Aug 1, 2025 | 6,771.75 | 6,857.85 | 6,676.35 | 6,698.90 | 6,698.90 | -1.78% | 7,168 |
| Jul 31, 2025 | 6,712.20 | 6,880.70 | 6,712.20 | 6,820.40 | 6,820.40 | -1.57% | 24,436 |
| Jul 30, 2025 | 6,980.00 | 6,983.70 | 6,868.05 | 6,928.95 | 6,928.95 | -0.49% | 11,241 |
| Jul 29, 2025 | 6,836.95 | 6,975.00 | 6,793.10 | 6,963.05 | 6,963.05 | 1.83% | 14,302 |
| Jul 28, 2025 | 6,728.60 | 6,850.00 | 6,728.60 | 6,837.85 | 6,837.85 | 1.51% | 16,231 |
| Jul 25, 2025 | 6,883.10 | 6,883.10 | 6,713.55 | 6,735.85 | 6,735.85 | -1.48% | 5,451 |
| Jul 24, 2025 | 6,884.00 | 6,932.15 | 6,804.25 | 6,837.30 | 6,837.30 | -0.67% | 5,830 |
| Jul 23, 2025 | 7,043.35 | 7,043.35 | 6,851.00 | 6,883.65 | 6,883.65 | -1.14% | 11,864 |
| Jul 22, 2025 | 7,045.00 | 7,072.55 | 6,945.20 | 6,962.75 | 6,962.75 | -1.10% | 8,397 |
| Jul 21, 2025 | 6,960.00 | 7,060.00 | 6,822.70 | 7,040.05 | 7,040.05 | 1.52% | 30,696 |
| Jul 18, 2025 | 6,998.00 | 7,080.00 | 6,900.50 | 6,934.40 | 6,934.40 | 0.72% | 42,314 |
| Jul 17, 2025 | 6,999.80 | 6,999.80 | 6,809.90 | 6,884.70 | 6,884.70 | -0.87% | 26,452 |
| Jul 16, 2025 | 6,888.35 | 7,010.00 | 6,888.35 | 6,944.85 | 6,944.85 | -0.02% | 13,235 |
| Jul 15, 2025 | 6,797.55 | 6,954.00 | 6,797.55 | 6,946.35 | 6,946.35 | 2.19% | 24,117 |
| Jul 14, 2025 | 6,850.00 | 6,878.75 | 6,721.90 | 6,797.55 | 6,797.55 | 1.27% | 14,144 |