Polycab India Limited (NSE:POLYCAB)
India
· Delayed Price · Currency is INR 8,274.00
+208.50 (2.59%)
Apr 28, 2026, 3:29 PM IST
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,040.00 | 8,290.00 | 8,040.00 | 8,254.00 | 8,254.00 | 2.34% | 363,780 |
| Apr 27, 2026 | 8,087.50 | 8,147.00 | 8,020.00 | 8,065.50 | 8,065.50 | 0.40% | 291,146 |
| Apr 24, 2026 | 8,000.00 | 8,088.00 | 7,901.00 | 8,033.00 | 8,033.00 | 0.87% | 616,686 |
| Apr 23, 2026 | 8,000.00 | 8,125.00 | 7,950.00 | 7,963.50 | 7,963.50 | -0.93% | 482,518 |
| Apr 22, 2026 | 7,945.00 | 8,103.00 | 7,897.00 | 8,038.00 | 8,038.00 | 1.04% | 468,978 |
| Apr 21, 2026 | 8,200.00 | 8,305.00 | 7,925.50 | 7,955.50 | 7,955.50 | -2.96% | 443,095 |
| Apr 20, 2026 | 8,182.50 | 8,285.00 | 8,049.00 | 8,198.50 | 8,198.50 | 0.20% | 403,635 |
| Apr 17, 2026 | 7,950.00 | 8,224.50 | 7,910.00 | 8,182.50 | 8,182.50 | 3.53% | 683,294 |
| Apr 16, 2026 | 7,845.00 | 7,930.00 | 7,772.50 | 7,903.50 | 7,903.50 | 1.44% | 272,451 |
| Apr 15, 2026 | 7,675.00 | 7,855.00 | 7,675.00 | 7,791.00 | 7,791.00 | 3.22% | 494,604 |
| Apr 13, 2026 | 7,511.50 | 7,604.00 | 7,435.50 | 7,548.00 | 7,548.00 | -2.33% | 493,179 |
| Apr 10, 2026 | 7,632.50 | 7,804.00 | 7,632.50 | 7,728.00 | 7,728.00 | 1.59% | 490,409 |
| Apr 9, 2026 | 7,599.00 | 7,663.50 | 7,515.50 | 7,607.00 | 7,607.00 | 0.09% | 419,514 |
| Apr 8, 2026 | 7,450.00 | 7,648.50 | 7,442.00 | 7,600.50 | 7,600.50 | 5.17% | 713,512 |
| Apr 7, 2026 | 7,035.50 | 7,239.50 | 6,942.50 | 7,227.00 | 7,227.00 | 2.55% | 344,147 |
| Apr 6, 2026 | 6,925.00 | 7,075.00 | 6,817.00 | 7,047.00 | 7,047.00 | 2.46% | 345,105 |
| Apr 2, 2026 | 6,860.00 | 6,906.00 | 6,690.50 | 6,878.00 | 6,878.00 | -0.68% | 387,042 |
| Apr 1, 2026 | 7,148.50 | 7,188.00 | 6,882.00 | 6,925.00 | 6,925.00 | 1.19% | 424,350 |
| Mar 30, 2026 | 6,941.50 | 7,017.50 | 6,800.00 | 6,843.50 | 6,843.50 | -3.16% | 550,269 |
| Mar 27, 2026 | 7,046.00 | 7,109.50 | 6,935.00 | 7,067.00 | 7,067.00 | -1.09% | 580,456 |
| Mar 25, 2026 | 7,120.00 | 7,271.00 | 7,104.00 | 7,145.00 | 7,145.00 | 1.14% | 491,517 |
| Mar 24, 2026 | 7,001.50 | 7,141.00 | 6,774.50 | 7,064.50 | 7,064.50 | 3.97% | 902,790 |
| Mar 23, 2026 | 7,100.00 | 7,100.00 | 6,750.00 | 6,795.00 | 6,795.00 | -5.24% | 652,615 |
| Mar 20, 2026 | 7,205.00 | 7,346.50 | 7,126.00 | 7,171.00 | 7,171.00 | -0.13% | 450,944 |
| Mar 19, 2026 | 7,277.00 | 7,288.00 | 7,101.50 | 7,180.00 | 7,180.00 | -2.64% | 642,482 |
| Mar 18, 2026 | 7,200.00 | 7,409.00 | 7,176.50 | 7,374.50 | 7,374.50 | 2.90% | 683,932 |
| Mar 17, 2026 | 7,150.00 | 7,194.50 | 7,050.00 | 7,166.50 | 7,166.50 | 0.55% | 353,172 |
| Mar 16, 2026 | 7,203.00 | 7,224.50 | 7,008.00 | 7,127.00 | 7,127.00 | -0.92% | 459,070 |
| Mar 13, 2026 | 7,429.50 | 7,429.50 | 7,118.00 | 7,193.50 | 7,193.50 | -3.51% | 629,203 |
| Mar 12, 2026 | 7,400.00 | 7,538.00 | 7,282.00 | 7,455.00 | 7,455.00 | 0.34% | 498,945 |
| Mar 11, 2026 | 7,690.00 | 7,707.50 | 7,383.00 | 7,429.50 | 7,429.50 | -3.80% | 1,095,711 |
| Mar 10, 2026 | 8,363.00 | 8,363.00 | 7,684.00 | 7,723.00 | 7,723.00 | -6.14% | 1,056,999 |
| Mar 9, 2026 | 8,450.00 | 8,455.00 | 8,180.00 | 8,228.50 | 8,228.50 | -3.78% | 498,043 |
| 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 |