Polycab India Limited (NSE:POLYCAB)
India
· Delayed Price · Currency is INR 8,552.00
-12.00 (-0.14%)
At close: Mar 6, 2026
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,562.00 | 8,630.00 | 8,480.00 | 8,552.00 | 8,552.00 | -0.14% | 287,941 |
| Mar 5, 2026 | 8,331.00 | 8,586.00 | 8,272.00 | 8,564.00 | 8,564.00 | 3.38% | 504,469 |
| Mar 4, 2026 | 8,420.00 | 8,475.00 | 8,266.50 | 8,284.00 | 8,284.00 | -3.09% | 485,905 |
| Mar 2, 2026 | 8,400.00 | 8,696.50 | 8,400.00 | 8,548.50 | 8,548.50 | -0.72% | 653,618 |
| Feb 27, 2026 | 8,502.00 | 8,722.00 | 8,469.50 | 8,610.50 | 8,610.50 | 1.23% | 926,904 |
| Feb 26, 2026 | 8,348.50 | 8,539.50 | 8,345.00 | 8,506.00 | 8,506.00 | 1.89% | 629,664 |
| Feb 25, 2026 | 8,120.50 | 8,407.50 | 8,119.50 | 8,348.50 | 8,348.50 | 2.81% | 886,874 |
| Feb 24, 2026 | 7,969.00 | 8,147.50 | 7,911.00 | 8,120.50 | 8,120.50 | 1.84% | 858,763 |
| Feb 23, 2026 | 7,939.00 | 8,005.00 | 7,830.00 | 7,974.00 | 7,974.00 | 1.33% | 328,097 |
| Feb 20, 2026 | 7,780.00 | 7,932.00 | 7,710.00 | 7,869.00 | 7,869.00 | 1.17% | 393,536 |
| Feb 19, 2026 | 7,830.00 | 7,898.50 | 7,720.00 | 7,778.00 | 7,778.00 | -0.66% | 264,268 |
| Feb 18, 2026 | 7,777.00 | 7,838.50 | 7,753.50 | 7,830.00 | 7,830.00 | 1.14% | 162,110 |
| Feb 17, 2026 | 7,650.00 | 7,754.50 | 7,616.00 | 7,742.00 | 7,742.00 | 1.39% | 90,445 |
| Feb 16, 2026 | 7,617.50 | 7,674.00 | 7,536.00 | 7,636.00 | 7,636.00 | 0.64% | 107,865 |
| Feb 13, 2026 | 7,760.50 | 7,764.00 | 7,565.00 | 7,587.50 | 7,587.50 | -2.32% | 160,046 |
| Feb 12, 2026 | 7,781.00 | 7,799.00 | 7,730.00 | 7,768.00 | 7,768.00 | -0.59% | 145,735 |
| Feb 11, 2026 | 7,789.50 | 7,825.00 | 7,756.00 | 7,814.00 | 7,814.00 | 0.92% | 119,349 |
| Feb 10, 2026 | 7,790.00 | 7,794.00 | 7,706.00 | 7,742.50 | 7,742.50 | -0.58% | 131,347 |
| Feb 9, 2026 | 7,679.00 | 7,844.50 | 7,645.50 | 7,788.00 | 7,788.00 | 2.16% | 262,430 |
| Feb 6, 2026 | 7,536.50 | 7,643.50 | 7,524.00 | 7,623.50 | 7,623.50 | 1.15% | 142,827 |
| Feb 5, 2026 | 7,600.00 | 7,613.00 | 7,503.00 | 7,536.50 | 7,536.50 | -1.23% | 194,719 |
| Feb 4, 2026 | 7,504.00 | 7,666.00 | 7,420.00 | 7,630.00 | 7,630.00 | 1.67% | 354,745 |
| Feb 3, 2026 | 7,400.00 | 7,699.50 | 7,360.00 | 7,505.00 | 7,505.00 | 6.66% | 916,405 |
| Feb 2, 2026 | 6,800.50 | 7,070.00 | 6,800.00 | 7,036.50 | 7,036.50 | 3.19% | 292,881 |
| Feb 1, 2026 | 7,050.00 | 7,050.00 | 6,733.00 | 6,819.00 | 6,819.00 | -2.77% | 127,051 |
| Jan 30, 2026 | 7,029.50 | 7,037.50 | 6,915.00 | 7,013.50 | 7,013.50 | -0.06% | 396,287 |
| Jan 29, 2026 | 6,900.00 | 7,034.00 | 6,850.00 | 7,017.50 | 7,017.50 | 1.29% | 339,387 |
| Jan 28, 2026 | 6,829.00 | 6,938.50 | 6,802.50 | 6,928.00 | 6,928.00 | 2.39% | 351,390 |
| Jan 27, 2026 | 6,805.50 | 6,810.00 | 6,663.00 | 6,766.00 | 6,766.00 | 0.65% | 479,067 |
| Jan 23, 2026 | 7,050.00 | 7,050.00 | 6,705.50 | 6,722.00 | 6,722.00 | -3.96% | 368,113 |
| Jan 22, 2026 | 7,050.00 | 7,098.00 | 6,980.50 | 6,999.00 | 6,999.00 | 0.34% | 435,717 |
| Jan 21, 2026 | 7,000.00 | 7,044.50 | 6,808.00 | 6,975.00 | 6,975.00 | -1.41% | 773,107 |
| Jan 20, 2026 | 7,420.00 | 7,427.50 | 7,050.00 | 7,074.50 | 7,074.50 | -4.63% | 569,182 |
| Jan 19, 2026 | 7,182.50 | 7,440.50 | 7,157.00 | 7,418.00 | 7,418.00 | 4.16% | 1,189,009 |
| Jan 16, 2026 | 7,301.00 | 7,359.00 | 7,019.50 | 7,121.50 | 7,121.50 | -2.76% | 819,635 |
| Jan 14, 2026 | 7,328.00 | 7,538.00 | 7,303.50 | 7,323.50 | 7,323.50 | -3.06% | 1,655,893 |
| Jan 13, 2026 | 7,640.00 | 7,663.50 | 7,402.00 | 7,555.00 | 7,555.00 | -0.97% | 436,635 |
| Jan 12, 2026 | 7,700.00 | 7,710.00 | 7,576.50 | 7,629.00 | 7,629.00 | -0.73% | 265,168 |
| Jan 9, 2026 | 7,740.00 | 7,775.50 | 7,629.00 | 7,685.00 | 7,685.00 | -0.85% | 309,566 |
| Jan 8, 2026 | 7,871.50 | 7,948.00 | 7,723.00 | 7,750.50 | 7,750.50 | -1.86% | 327,505 |
| Jan 7, 2026 | 7,764.00 | 7,935.00 | 7,764.00 | 7,897.00 | 7,897.00 | 1.30% | 365,640 |
| Jan 6, 2026 | 7,752.00 | 7,868.50 | 7,737.00 | 7,795.50 | 7,795.50 | 0.43% | 365,681 |
| Jan 5, 2026 | 7,840.50 | 7,840.50 | 7,584.50 | 7,762.00 | 7,762.00 | -0.46% | 1,133,200 |
| Jan 2, 2026 | 7,676.50 | 7,821.00 | 7,664.50 | 7,798.00 | 7,798.00 | 1.63% | 192,881 |
| Jan 1, 2026 | 7,615.00 | 7,695.00 | 7,520.00 | 7,673.00 | 7,673.00 | 0.71% | 139,174 |
| Dec 31, 2025 | 7,498.00 | 7,659.50 | 7,498.00 | 7,619.00 | 7,619.00 | 1.63% | 235,002 |
| Dec 30, 2025 | 7,475.00 | 7,596.50 | 7,470.00 | 7,497.00 | 7,497.00 | 0.05% | 370,086 |
| Dec 29, 2025 | 7,547.50 | 7,611.50 | 7,462.00 | 7,493.50 | 7,493.50 | -0.83% | 206,255 |
| Dec 26, 2025 | 7,610.00 | 7,672.50 | 7,531.50 | 7,556.50 | 7,556.50 | -0.97% | 134,764 |
| Dec 24, 2025 | 7,644.50 | 7,678.00 | 7,611.00 | 7,630.50 | 7,630.50 | -0.19% | 94,994 |
| Dec 23, 2025 | 7,605.00 | 7,680.50 | 7,580.00 | 7,645.00 | 7,645.00 | 0.55% | 256,703 |
| Dec 22, 2025 | 7,450.00 | 7,648.00 | 7,450.00 | 7,603.00 | 7,603.00 | 2.20% | 390,893 |
| Dec 19, 2025 | 7,090.00 | 7,455.00 | 7,087.00 | 7,439.00 | 7,439.00 | 4.79% | 630,329 |
| Dec 18, 2025 | 7,079.50 | 7,145.00 | 7,022.50 | 7,099.00 | 7,099.00 | 0.28% | 194,054 |
| Dec 17, 2025 | 7,341.00 | 7,341.00 | 7,031.00 | 7,079.50 | 7,079.50 | -3.83% | 1,779,522 |
| Dec 16, 2025 | 7,323.00 | 7,402.50 | 7,264.50 | 7,361.50 | 7,361.50 | 0.30% | 267,325 |
| Dec 15, 2025 | 7,250.50 | 7,355.00 | 7,223.50 | 7,339.50 | 7,339.50 | 0.87% | 121,874 |
| Dec 12, 2025 | 7,230.00 | 7,298.00 | 7,193.50 | 7,276.50 | 7,276.50 | 0.80% | 158,727 |
| Dec 11, 2025 | 7,120.00 | 7,307.00 | 7,120.00 | 7,218.50 | 7,218.50 | 1.11% | 295,740 |
| Dec 10, 2025 | 7,219.00 | 7,268.50 | 7,110.00 | 7,139.00 | 7,139.00 | -0.76% | 126,487 |
| Dec 9, 2025 | 7,025.00 | 7,214.50 | 6,932.00 | 7,194.00 | 7,194.00 | 2.41% | 222,653 |
| Dec 8, 2025 | 7,257.00 | 7,265.50 | 7,007.50 | 7,025.00 | 7,025.00 | -3.20% | 217,567 |
| 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 |