Poly Medicure Limited (NSE:POLYMED)
India
· Delayed Price · Currency is INR 1,899.10
-11.70 (-0.61%)
At close: Dec 5, 2025
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,910.50 | 1,911.00 | 1,884.00 | 1,899.10 | 1,899.10 | -0.61% | 51,575 |
| Dec 4, 2025 | 1,919.90 | 1,926.00 | 1,899.10 | 1,910.80 | 1,910.80 | -0.32% | 56,275 |
| Dec 3, 2025 | 1,918.00 | 1,928.30 | 1,895.10 | 1,916.90 | 1,916.90 | -0.43% | 55,449 |
| Dec 2, 2025 | 1,939.80 | 1,939.90 | 1,880.00 | 1,925.20 | 1,925.20 | -0.35% | 119,358 |
| Dec 1, 2025 | 1,936.80 | 1,952.30 | 1,920.00 | 1,932.00 | 1,932.00 | -0.37% | 44,758 |
| Nov 28, 2025 | 1,960.00 | 1,960.10 | 1,922.00 | 1,939.10 | 1,939.10 | -1.44% | 60,085 |
| Nov 27, 2025 | 1,914.90 | 1,994.90 | 1,882.50 | 1,967.40 | 1,967.40 | 3.58% | 373,215 |
| Nov 26, 2025 | 1,919.90 | 1,919.90 | 1,886.00 | 1,899.40 | 1,899.40 | -0.49% | 74,325 |
| Nov 25, 2025 | 1,925.50 | 1,929.60 | 1,903.40 | 1,908.80 | 1,908.80 | -0.87% | 56,836 |
| Nov 24, 2025 | 1,891.50 | 2,024.00 | 1,877.00 | 1,925.50 | 1,925.50 | 2.59% | 1,860,378 |
| Nov 21, 2025 | 1,889.90 | 1,891.70 | 1,865.20 | 1,876.90 | 1,876.90 | -0.12% | 38,734 |
| Nov 20, 2025 | 1,894.90 | 1,908.70 | 1,872.10 | 1,879.10 | 1,879.10 | -0.74% | 63,970 |
| Nov 19, 2025 | 1,899.30 | 1,901.80 | 1,875.00 | 1,893.20 | 1,893.20 | -0.32% | 78,939 |
| Nov 18, 2025 | 1,949.90 | 1,949.90 | 1,892.00 | 1,899.30 | 1,899.30 | -2.28% | 95,814 |
| Nov 17, 2025 | 1,945.00 | 1,955.50 | 1,926.00 | 1,943.70 | 1,943.70 | 0.04% | 40,890 |
| Nov 14, 2025 | 1,967.00 | 1,971.20 | 1,935.00 | 1,943.00 | 1,943.00 | -0.81% | 44,107 |
| Nov 13, 2025 | 2,017.30 | 2,024.70 | 1,950.20 | 1,958.90 | 1,958.90 | -3.28% | 92,206 |
| Nov 12, 2025 | 2,035.00 | 2,064.00 | 2,002.00 | 2,025.30 | 2,025.30 | -1.85% | 255,961 |
| Nov 11, 2025 | 1,862.30 | 2,094.30 | 1,846.00 | 2,063.40 | 2,063.40 | 10.80% | 3,455,261 |
| Nov 10, 2025 | 1,885.10 | 1,890.00 | 1,832.90 | 1,862.30 | 1,862.30 | -1.66% | 118,045 |
| Nov 7, 2025 | 1,899.00 | 1,913.80 | 1,877.00 | 1,893.80 | 1,893.80 | -0.16% | 79,261 |
| Nov 6, 2025 | 1,954.00 | 1,954.70 | 1,891.00 | 1,896.90 | 1,896.90 | -2.98% | 97,041 |
| Nov 4, 2025 | 1,910.00 | 1,960.00 | 1,908.00 | 1,955.20 | 1,955.20 | 2.12% | 69,917 |
| Nov 3, 2025 | 2,005.00 | 2,020.00 | 1,902.50 | 1,914.60 | 1,914.60 | -4.26% | 154,227 |
| Oct 31, 2025 | 1,958.50 | 2,003.40 | 1,958.50 | 1,999.70 | 1,999.70 | 1.30% | 109,213 |
| Oct 30, 2025 | 1,970.80 | 1,988.00 | 1,935.10 | 1,974.10 | 1,974.10 | 0.28% | 94,367 |
| Oct 29, 2025 | 1,914.00 | 1,979.30 | 1,888.90 | 1,968.50 | 1,968.50 | 3.30% | 132,479 |
| Oct 28, 2025 | 1,904.90 | 1,928.00 | 1,900.00 | 1,905.60 | 1,905.60 | 0.19% | 65,368 |
| Oct 27, 2025 | 1,922.00 | 1,926.70 | 1,884.10 | 1,902.00 | 1,902.00 | -1.04% | 89,018 |
| Oct 24, 2025 | 1,929.90 | 1,929.90 | 1,896.00 | 1,922.00 | 1,922.00 | -0.06% | 83,010 |
| Oct 23, 2025 | 1,942.80 | 1,942.90 | 1,892.00 | 1,923.10 | 1,923.10 | -0.60% | 154,872 |
| Oct 21, 2025 | 1,896.00 | 1,969.00 | 1,896.00 | 1,934.70 | 1,934.70 | 2.94% | 115,271 |
| Oct 20, 2025 | 1,910.00 | 1,914.50 | 1,865.30 | 1,879.40 | 1,879.40 | -1.35% | 104,476 |
| Oct 17, 2025 | 1,924.90 | 1,927.40 | 1,888.00 | 1,905.20 | 1,905.20 | -0.80% | 67,785 |
| Oct 16, 2025 | 1,854.80 | 1,960.00 | 1,840.00 | 1,920.50 | 1,920.50 | 4.47% | 605,881 |
| Oct 15, 2025 | 1,865.00 | 1,869.90 | 1,834.30 | 1,838.30 | 1,838.30 | -1.02% | 57,089 |
| Oct 14, 2025 | 1,869.90 | 1,888.00 | 1,850.10 | 1,857.20 | 1,857.20 | -0.40% | 71,322 |
| Oct 13, 2025 | 1,890.40 | 1,899.00 | 1,856.00 | 1,864.70 | 1,864.70 | -1.65% | 69,283 |
| Oct 10, 2025 | 1,904.40 | 1,909.20 | 1,890.00 | 1,896.00 | 1,896.00 | -0.29% | 47,127 |
| Oct 9, 2025 | 1,925.90 | 1,925.90 | 1,890.10 | 1,901.60 | 1,901.60 | -0.49% | 93,048 |
| Oct 8, 2025 | 1,870.40 | 1,924.90 | 1,848.80 | 1,911.00 | 1,911.00 | 3.05% | 264,657 |
| Oct 7, 2025 | 1,904.90 | 1,910.50 | 1,851.00 | 1,854.50 | 1,854.50 | -2.27% | 114,126 |
| Oct 6, 2025 | 1,913.00 | 1,919.60 | 1,882.30 | 1,897.60 | 1,897.60 | -0.69% | 133,145 |
| Oct 3, 2025 | 1,931.00 | 1,935.80 | 1,875.20 | 1,910.80 | 1,910.80 | -2.06% | 476,355 |
| Oct 1, 2025 | 1,945.20 | 1,964.90 | 1,925.10 | 1,951.00 | 1,951.00 | 0.15% | 117,472 |
| Sep 30, 2025 | 1,944.90 | 1,953.30 | 1,929.00 | 1,948.10 | 1,948.10 | 0.73% | 63,178 |
| Sep 29, 2025 | 1,974.90 | 1,978.50 | 1,925.10 | 1,934.00 | 1,934.00 | -1.30% | 56,826 |
| Sep 26, 2025 | 2,024.90 | 2,024.90 | 1,921.20 | 1,959.50 | 1,959.50 | -3.56% | 293,784 |
| Sep 25, 2025 | 1,994.90 | 2,080.00 | 1,983.80 | 2,031.80 | 2,031.80 | 2.46% | 392,895 |
| Sep 24, 2025 | 1,962.20 | 1,998.50 | 1,942.00 | 1,983.10 | 1,983.10 | 1.55% | 99,540 |
| Sep 23, 2025 | 1,956.20 | 1,964.80 | 1,931.60 | 1,952.90 | 1,952.90 | -0.17% | 74,268 |
| Sep 22, 2025 | 2,000.00 | 2,001.90 | 1,943.50 | 1,956.20 | 1,956.20 | -2.00% | 119,730 |
| Sep 19, 2025 | 2,066.00 | 2,070.00 | 1,980.00 | 1,996.20 | 1,996.20 | -3.35% | 179,945 |
| Sep 18, 2025 | 2,012.50 | 2,107.80 | 2,003.10 | 2,065.40 | 2,065.40 | 3.45% | 425,066 |
| Sep 17, 2025 | 1,994.90 | 2,016.20 | 1,985.00 | 1,996.60 | 1,993.10 | 0.36% | 260,677 |
| Sep 16, 2025 | 1,989.90 | 2,005.00 | 1,982.00 | 1,989.40 | 1,985.91 | 0.29% | 41,761 |
| Sep 15, 2025 | 2,030.90 | 2,034.70 | 1,978.00 | 1,983.60 | 1,980.12 | -1.91% | 171,047 |
| Sep 12, 2025 | 1,999.90 | 2,026.80 | 1,979.80 | 2,022.20 | 2,018.66 | 1.33% | 72,111 |
| Sep 11, 2025 | 1,970.00 | 2,070.00 | 1,962.20 | 1,995.70 | 1,992.20 | 2.47% | 536,747 |
| Sep 10, 2025 | 2,005.00 | 2,013.80 | 1,937.60 | 1,947.60 | 1,944.19 | -2.86% | 467,046 |
| Sep 9, 2025 | 2,018.20 | 2,029.90 | 1,997.00 | 2,004.90 | 2,001.39 | -0.66% | 45,979 |
| Sep 8, 2025 | 2,041.80 | 2,047.90 | 2,011.60 | 2,018.20 | 2,014.66 | -1.16% | 32,411 |
| Sep 5, 2025 | 2,044.00 | 2,075.00 | 2,027.00 | 2,041.80 | 2,038.22 | 0.43% | 73,608 |
| Sep 4, 2025 | 2,109.90 | 2,144.90 | 2,020.00 | 2,033.10 | 2,029.54 | -1.64% | 184,364 |
| Sep 3, 2025 | 2,081.00 | 2,118.40 | 2,060.00 | 2,067.00 | 2,063.38 | -0.51% | 59,887 |
| Sep 2, 2025 | 2,071.60 | 2,084.00 | 2,052.10 | 2,077.60 | 2,073.96 | 0.29% | 56,003 |
| Sep 1, 2025 | 2,080.00 | 2,098.70 | 2,056.10 | 2,071.60 | 2,067.97 | -0.66% | 151,347 |
| Aug 29, 2025 | 2,100.00 | 2,108.00 | 2,070.10 | 2,085.40 | 2,081.74 | -0.74% | 83,357 |
| Aug 28, 2025 | 2,080.10 | 2,114.80 | 2,059.00 | 2,101.00 | 2,097.32 | 1.10% | 97,611 |
| Aug 26, 2025 | 2,121.10 | 2,126.00 | 2,058.00 | 2,078.10 | 2,074.46 | -2.06% | 107,054 |
| Aug 25, 2025 | 2,078.90 | 2,138.90 | 2,050.00 | 2,121.80 | 2,118.08 | 2.47% | 314,282 |
| Aug 22, 2025 | 1,970.00 | 2,096.90 | 1,963.00 | 2,070.60 | 2,066.97 | 5.39% | 724,239 |
| Aug 21, 2025 | 1,979.90 | 1,989.90 | 1,961.10 | 1,964.70 | 1,961.26 | -0.11% | 58,725 |
| Aug 20, 2025 | 1,900.40 | 1,983.60 | 1,891.00 | 1,966.80 | 1,963.35 | 3.49% | 199,518 |
| Aug 19, 2025 | 1,899.60 | 1,920.00 | 1,870.20 | 1,900.40 | 1,897.07 | 0.04% | 154,007 |
| Aug 18, 2025 | 1,919.90 | 1,921.50 | 1,892.00 | 1,899.60 | 1,896.27 | -0.15% | 209,536 |
| Aug 14, 2025 | 1,852.90 | 1,933.60 | 1,843.20 | 1,902.40 | 1,899.07 | 3.04% | 305,266 |
| Aug 13, 2025 | 1,929.90 | 1,929.90 | 1,821.20 | 1,846.30 | 1,843.06 | -3.97% | 468,536 |
| Aug 12, 2025 | 1,973.20 | 1,981.50 | 1,915.50 | 1,922.70 | 1,919.33 | -2.60% | 56,764 |
| Aug 11, 2025 | 1,968.00 | 2,019.80 | 1,905.00 | 1,974.10 | 1,970.64 | 2.42% | 473,391 |
| Aug 8, 2025 | 1,939.90 | 1,999.00 | 1,909.90 | 1,927.40 | 1,924.02 | -0.45% | 290,605 |
| Aug 7, 2025 | 1,940.10 | 1,950.00 | 1,905.00 | 1,936.20 | 1,932.81 | -1.08% | 58,641 |
| Aug 6, 2025 | 1,985.20 | 1,991.00 | 1,931.50 | 1,957.40 | 1,953.97 | -1.40% | 57,536 |
| Aug 5, 2025 | 2,020.40 | 2,020.40 | 1,959.00 | 1,985.20 | 1,981.72 | -0.96% | 52,636 |
| Aug 4, 2025 | 1,964.00 | 2,049.90 | 1,928.10 | 2,004.40 | 2,000.89 | 2.86% | 144,020 |
| Aug 1, 2025 | 1,947.90 | 1,959.00 | 1,895.50 | 1,948.60 | 1,945.18 | 0.56% | 395,020 |
| Jul 31, 2025 | 1,957.00 | 1,995.00 | 1,932.10 | 1,937.80 | 1,934.40 | -3.00% | 148,777 |
| Jul 30, 2025 | 1,989.90 | 2,028.90 | 1,980.20 | 1,997.80 | 1,994.30 | 1.07% | 64,129 |
| Jul 29, 2025 | 1,968.00 | 1,992.70 | 1,950.20 | 1,976.60 | 1,973.14 | 0.38% | 77,023 |
| Jul 28, 2025 | 2,006.00 | 2,049.90 | 1,953.10 | 1,969.20 | 1,965.75 | -4.29% | 142,390 |
| Jul 25, 2025 | 2,079.90 | 2,080.00 | 2,043.00 | 2,057.40 | 2,053.79 | -0.61% | 49,277 |
| Jul 24, 2025 | 2,089.90 | 2,090.10 | 2,059.00 | 2,070.00 | 2,066.37 | -0.72% | 41,430 |
| Jul 23, 2025 | 2,075.00 | 2,094.50 | 2,052.50 | 2,085.10 | 2,081.44 | 1.25% | 51,777 |
| Jul 22, 2025 | 2,098.30 | 2,108.80 | 2,040.10 | 2,059.30 | 2,055.69 | -1.37% | 149,954 |
| Jul 21, 2025 | 2,118.90 | 2,119.00 | 2,076.60 | 2,087.90 | 2,084.24 | -0.66% | 162,534 |
| Jul 18, 2025 | 2,135.00 | 2,136.00 | 2,098.00 | 2,101.80 | 2,098.12 | -1.55% | 124,306 |
| Jul 17, 2025 | 2,106.20 | 2,147.60 | 2,081.00 | 2,134.80 | 2,131.06 | 1.36% | 197,837 |
| Jul 16, 2025 | 2,173.00 | 2,173.00 | 2,098.00 | 2,106.20 | 2,102.51 | -3.07% | 154,219 |
| Jul 15, 2025 | 2,214.10 | 2,229.00 | 2,166.10 | 2,173.00 | 2,169.19 | -1.86% | 76,980 |
| Jul 14, 2025 | 2,200.00 | 2,230.00 | 2,176.00 | 2,214.10 | 2,210.22 | -0.22% | 161,740 |