Polycab India Limited (NSE:POLYCAB)
India
· Delayed Price · Currency is INR 7,257.00
-91.50 (-1.25%)
At close: Dec 5, 2025
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,321.00 | 7,336.00 | 7,171.00 | 7,257.00 | 7,257.00 | -1.25% | 191,949 |
| Dec 4, 2025 | 7,250.00 | 7,382.50 | 7,233.00 | 7,348.50 | 7,348.50 | 1.68% | 179,869 |
| Dec 3, 2025 | 7,370.00 | 7,370.00 | 7,206.50 | 7,227.00 | 7,227.00 | -1.63% | 278,984 |
| Dec 2, 2025 | 7,409.50 | 7,462.50 | 7,281.00 | 7,347.00 | 7,347.00 | -0.73% | 185,659 |
| Dec 1, 2025 | 7,478.00 | 7,530.00 | 7,382.50 | 7,401.00 | 7,401.00 | -0.92% | 199,441 |
| Nov 28, 2025 | 7,489.00 | 7,520.00 | 7,451.50 | 7,470.00 | 7,470.00 | -0.12% | 223,708 |
| Nov 27, 2025 | 7,560.00 | 7,560.00 | 7,425.00 | 7,479.00 | 7,479.00 | -0.80% | 170,964 |
| Nov 26, 2025 | 7,429.50 | 7,568.50 | 7,416.00 | 7,539.00 | 7,539.00 | 1.34% | 132,131 |
| Nov 25, 2025 | 7,420.00 | 7,520.00 | 7,384.00 | 7,439.00 | 7,439.00 | 0.16% | 130,117 |
| Nov 24, 2025 | 7,550.00 | 7,550.00 | 7,390.50 | 7,427.00 | 7,427.00 | -1.25% | 305,698 |
| Nov 21, 2025 | 7,648.00 | 7,648.00 | 7,506.00 | 7,521.00 | 7,521.00 | -1.67% | 169,885 |
| Nov 20, 2025 | 7,700.00 | 7,740.00 | 7,630.50 | 7,648.50 | 7,648.50 | -0.51% | 220,950 |
| Nov 19, 2025 | 7,663.00 | 7,704.00 | 7,641.00 | 7,688.00 | 7,688.00 | 0.35% | 138,316 |
| Nov 18, 2025 | 7,679.50 | 7,730.00 | 7,650.00 | 7,661.00 | 7,661.00 | -0.29% | 255,512 |
| Nov 17, 2025 | 7,630.00 | 7,708.50 | 7,580.50 | 7,683.00 | 7,683.00 | 0.67% | 146,747 |
| Nov 14, 2025 | 7,740.00 | 7,747.50 | 7,602.50 | 7,632.00 | 7,632.00 | -1.15% | 127,917 |
| Nov 13, 2025 | 7,662.50 | 7,816.00 | 7,637.50 | 7,721.00 | 7,721.00 | 0.53% | 182,942 |
| Nov 12, 2025 | 7,688.00 | 7,745.50 | 7,634.50 | 7,680.00 | 7,680.00 | 0.27% | 129,351 |
| Nov 11, 2025 | 7,620.00 | 7,690.00 | 7,549.00 | 7,659.50 | 7,659.50 | 0.68% | 105,930 |
| Nov 10, 2025 | 7,560.00 | 7,662.50 | 7,500.50 | 7,608.00 | 7,608.00 | 0.88% | 112,624 |
| Nov 7, 2025 | 7,585.00 | 7,589.50 | 7,451.50 | 7,542.00 | 7,542.00 | -0.65% | 127,993 |
| Nov 6, 2025 | 7,585.00 | 7,670.00 | 7,572.50 | 7,591.50 | 7,591.50 | 0.42% | 201,409 |
| Nov 4, 2025 | 7,617.00 | 7,667.50 | 7,548.50 | 7,560.00 | 7,560.00 | -0.87% | 162,179 |
| Nov 3, 2025 | 7,704.00 | 7,775.00 | 7,584.50 | 7,626.50 | 7,626.50 | -1.01% | 240,686 |
| Oct 31, 2025 | 7,865.00 | 7,903.00 | 7,684.50 | 7,704.00 | 7,704.00 | -1.80% | 324,713 |
| Oct 30, 2025 | 7,735.00 | 7,868.50 | 7,698.00 | 7,845.00 | 7,845.00 | 1.42% | 345,825 |
| Oct 29, 2025 | 7,520.00 | 7,758.00 | 7,514.50 | 7,735.50 | 7,735.50 | 3.00% | 211,944 |
| Oct 28, 2025 | 7,667.00 | 7,719.00 | 7,478.00 | 7,510.00 | 7,510.00 | -2.04% | 761,477 |
| Oct 27, 2025 | 7,514.50 | 7,702.00 | 7,483.50 | 7,666.50 | 7,666.50 | 2.04% | 276,608 |
| Oct 24, 2025 | 7,550.00 | 7,605.00 | 7,466.50 | 7,513.00 | 7,513.00 | -0.07% | 202,587 |
| Oct 23, 2025 | 7,660.00 | 7,689.50 | 7,500.00 | 7,518.50 | 7,518.50 | -1.14% | 250,081 |
| Oct 21, 2025 | 7,694.00 | 7,697.50 | 7,572.50 | 7,605.00 | 7,605.00 | -0.89% | 65,121 |
| Oct 20, 2025 | 7,530.00 | 7,700.00 | 7,511.00 | 7,673.50 | 7,673.50 | 3.15% | 526,263 |
| Oct 17, 2025 | 7,593.00 | 7,619.50 | 7,239.50 | 7,439.50 | 7,439.50 | -1.83% | 1,113,487 |
| Oct 16, 2025 | 7,700.00 | 7,705.00 | 7,470.00 | 7,578.00 | 7,578.00 | -1.05% | 186,760 |
| Oct 15, 2025 | 7,608.00 | 7,723.50 | 7,593.50 | 7,658.50 | 7,658.50 | 0.66% | 115,511 |
| Oct 14, 2025 | 7,700.00 | 7,724.50 | 7,570.50 | 7,608.00 | 7,608.00 | -1.01% | 163,491 |
| Oct 13, 2025 | 7,700.00 | 7,748.00 | 7,608.00 | 7,685.50 | 7,685.50 | -0.58% | 129,001 |
| Oct 10, 2025 | 7,645.00 | 7,794.50 | 7,645.00 | 7,730.00 | 7,730.00 | 1.30% | 236,521 |
| Oct 9, 2025 | 7,588.00 | 7,641.00 | 7,546.50 | 7,631.00 | 7,631.00 | 0.57% | 96,611 |
| Oct 8, 2025 | 7,600.00 | 7,675.00 | 7,523.50 | 7,588.00 | 7,588.00 | -0.10% | 150,765 |
| Oct 7, 2025 | 7,625.00 | 7,638.50 | 7,555.00 | 7,595.50 | 7,595.50 | -0.26% | 110,181 |
| Oct 6, 2025 | 7,407.50 | 7,644.00 | 7,400.50 | 7,615.50 | 7,615.50 | 3.01% | 213,779 |
| Oct 3, 2025 | 7,390.00 | 7,415.00 | 7,309.50 | 7,393.00 | 7,393.00 | 0.57% | 140,544 |
| Oct 1, 2025 | 7,334.00 | 7,373.00 | 7,275.00 | 7,351.00 | 7,351.00 | 0.89% | 112,742 |
| Sep 30, 2025 | 7,285.00 | 7,317.00 | 7,205.00 | 7,286.00 | 7,286.00 | 0.11% | 183,924 |
| Sep 29, 2025 | 7,325.00 | 7,369.50 | 7,259.50 | 7,278.00 | 7,278.00 | -0.61% | 248,137 |
| Sep 26, 2025 | 7,425.00 | 7,506.00 | 7,272.00 | 7,322.50 | 7,322.50 | -1.15% | 244,407 |
| Sep 25, 2025 | 7,580.00 | 7,600.00 | 7,381.50 | 7,407.50 | 7,407.50 | -1.66% | 464,674 |
| Sep 24, 2025 | 7,590.00 | 7,623.50 | 7,505.00 | 7,532.50 | 7,532.50 | -1.15% | 352,940 |
| Sep 23, 2025 | 7,650.00 | 7,697.00 | 7,561.50 | 7,620.00 | 7,620.00 | -0.48% | 317,133 |
| Sep 22, 2025 | 7,549.00 | 7,714.00 | 7,505.00 | 7,657.00 | 7,657.00 | 1.43% | 415,876 |
| Sep 19, 2025 | 7,440.50 | 7,568.00 | 7,424.00 | 7,549.00 | 7,549.00 | 1.46% | 370,166 |
| Sep 18, 2025 | 7,359.50 | 7,452.00 | 7,350.00 | 7,440.50 | 7,440.50 | 1.11% | 184,784 |
| Sep 17, 2025 | 7,439.00 | 7,439.00 | 7,302.00 | 7,359.00 | 7,359.00 | -0.49% | 269,888 |
| Sep 16, 2025 | 7,250.50 | 7,401.00 | 7,241.50 | 7,395.00 | 7,395.00 | 2.00% | 209,209 |
| Sep 15, 2025 | 7,260.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,250.00 | -0.06% | 161,143 |
| Sep 12, 2025 | 7,250.50 | 7,310.00 | 7,235.50 | 7,254.50 | 7,254.50 | 0.29% | 218,090 |
| Sep 11, 2025 | 7,240.00 | 7,284.50 | 7,148.50 | 7,233.50 | 7,233.50 | 0.34% | 178,711 |
| Sep 10, 2025 | 7,254.00 | 7,271.00 | 7,196.50 | 7,209.00 | 7,209.00 | 0.22% | 133,081 |
| Sep 9, 2025 | 7,360.00 | 7,371.50 | 7,174.50 | 7,193.00 | 7,193.00 | -1.80% | 160,736 |
| Sep 8, 2025 | 7,230.00 | 7,384.50 | 7,230.00 | 7,324.50 | 7,324.50 | 1.34% | 234,488 |
| Sep 5, 2025 | 7,288.00 | 7,315.50 | 7,218.50 | 7,228.00 | 7,228.00 | -0.40% | 143,952 |
| Sep 4, 2025 | 7,250.00 | 7,325.00 | 7,236.00 | 7,257.00 | 7,257.00 | 0.30% | 197,453 |
| Sep 3, 2025 | 7,175.00 | 7,245.00 | 7,157.50 | 7,235.00 | 7,235.00 | 0.79% | 265,000 |
| Sep 2, 2025 | 7,149.00 | 7,199.00 | 7,113.00 | 7,178.50 | 7,178.50 | 0.48% | 130,949 |
| Sep 1, 2025 | 7,126.50 | 7,159.50 | 7,059.00 | 7,144.50 | 7,144.50 | 0.75% | 150,419 |
| Aug 29, 2025 | 7,114.50 | 7,180.00 | 7,070.00 | 7,091.00 | 7,091.00 | -0.22% | 260,270 |
| Aug 28, 2025 | 7,099.00 | 7,170.00 | 6,985.00 | 7,106.50 | 7,106.50 | 0.60% | 275,286 |
| Aug 26, 2025 | 7,027.50 | 7,096.00 | 6,985.00 | 7,064.00 | 7,064.00 | -0.11% | 187,129 |
| Aug 25, 2025 | 7,148.50 | 7,155.50 | 7,057.50 | 7,071.50 | 7,071.50 | -0.41% | 116,097 |
| Aug 22, 2025 | 7,100.00 | 7,164.00 | 7,059.50 | 7,100.50 | 7,100.50 | 0.23% | 172,189 |
| Aug 21, 2025 | 7,158.00 | 7,177.00 | 7,067.00 | 7,084.50 | 7,084.50 | -1.03% | 139,514 |
| Aug 20, 2025 | 7,129.00 | 7,208.00 | 7,120.00 | 7,158.00 | 7,158.00 | 0.58% | 217,222 |
| Aug 19, 2025 | 7,094.00 | 7,135.00 | 7,024.00 | 7,117.00 | 7,117.00 | 0.42% | 187,122 |
| Aug 18, 2025 | 7,025.00 | 7,185.00 | 7,009.00 | 7,087.00 | 7,087.00 | 1.68% | 459,379 |
| Aug 14, 2025 | 6,975.00 | 6,983.00 | 6,904.50 | 6,970.00 | 6,970.00 | 0.06% | 143,368 |
| Aug 13, 2025 | 6,827.00 | 6,980.50 | 6,820.00 | 6,966.00 | 6,966.00 | 2.39% | 255,672 |
| Aug 12, 2025 | 6,764.00 | 6,823.00 | 6,620.00 | 6,803.50 | 6,803.50 | 0.68% | 522,463 |
| Aug 11, 2025 | 6,759.50 | 6,810.00 | 6,675.50 | 6,757.50 | 6,757.50 | 0.24% | 140,792 |
| Aug 8, 2025 | 6,852.50 | 6,905.00 | 6,718.50 | 6,741.00 | 6,741.00 | -2.03% | 148,921 |
| Aug 7, 2025 | 6,790.00 | 6,903.50 | 6,746.00 | 6,881.00 | 6,881.00 | 0.82% | 193,378 |
| Aug 6, 2025 | 6,950.00 | 6,950.00 | 6,680.00 | 6,825.00 | 6,825.00 | -1.45% | 444,662 |
| Aug 5, 2025 | 6,931.50 | 6,953.50 | 6,884.50 | 6,925.50 | 6,925.50 | 0.09% | 208,115 |
| Aug 4, 2025 | 6,744.50 | 6,938.00 | 6,683.00 | 6,919.50 | 6,919.50 | 3.31% | 367,819 |
| Aug 1, 2025 | 6,820.50 | 6,859.50 | 6,680.00 | 6,698.00 | 6,698.00 | -1.80% | 246,544 |
| Jul 31, 2025 | 6,848.00 | 6,885.00 | 6,701.00 | 6,821.00 | 6,821.00 | -1.59% | 677,598 |
| Jul 30, 2025 | 6,980.00 | 6,986.00 | 6,871.00 | 6,931.00 | 6,931.00 | -0.45% | 218,429 |
| Jul 29, 2025 | 6,833.00 | 6,977.00 | 6,790.00 | 6,962.50 | 6,962.50 | 1.83% | 258,467 |
| Jul 28, 2025 | 6,749.50 | 6,851.00 | 6,725.00 | 6,837.50 | 6,837.50 | 1.53% | 253,763 |
| Jul 25, 2025 | 6,840.00 | 6,840.00 | 6,714.50 | 6,734.50 | 6,734.50 | -1.56% | 183,817 |
| Jul 24, 2025 | 6,925.00 | 6,930.00 | 6,803.00 | 6,841.00 | 6,841.00 | -0.64% | 240,792 |
| Jul 23, 2025 | 6,994.00 | 6,995.00 | 6,850.00 | 6,885.00 | 6,885.00 | -1.08% | 297,076 |
| Jul 22, 2025 | 7,042.00 | 7,079.50 | 6,945.00 | 6,960.50 | 6,960.50 | -1.16% | 267,070 |
| Jul 21, 2025 | 6,955.00 | 7,061.00 | 6,822.50 | 7,042.00 | 7,042.00 | 1.67% | 356,365 |
| Jul 18, 2025 | 6,992.00 | 7,080.00 | 6,896.00 | 6,926.00 | 6,926.00 | 0.58% | 1,599,277 |
| Jul 17, 2025 | 6,969.00 | 6,976.50 | 6,815.00 | 6,886.00 | 6,886.00 | -0.89% | 907,510 |
| Jul 16, 2025 | 6,930.00 | 7,009.50 | 6,929.00 | 6,948.00 | 6,948.00 | 0.05% | 289,082 |
| Jul 15, 2025 | 6,803.50 | 6,955.50 | 6,800.00 | 6,944.50 | 6,944.50 | 2.18% | 418,898 |
| Jul 14, 2025 | 6,782.50 | 6,880.00 | 6,722.50 | 6,796.50 | 6,796.50 | 1.36% | 407,039 |