Skip to main content
Poly Medicure Limited (NSE:POLYMED)
India flag India · Delayed Price · Currency is INR
1,512.00
+0.30 (0.02%)
Apr 29, 2026, 12:00 PM IST

Poly Medicure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,515.001,537.601,505.101,522.10-0.69%32,031
Apr 28, 20261,493.601,529.901,478.001,511.701,511.701.08%132,663
Apr 27, 20261,419.901,510.001,414.201,495.601,495.605.76%204,641
Apr 24, 20261,499.001,499.901,405.101,414.201,414.20-4.96%380,843
Apr 23, 20261,475.001,514.001,460.001,488.001,488.001.00%109,003
Apr 22, 20261,479.401,493.001,459.001,473.201,473.20-0.49%48,349
Apr 21, 20261,454.801,495.101,450.701,480.501,480.501.66%56,443
Apr 20, 20261,466.001,470.401,435.101,456.301,456.30-0.76%65,449
Apr 17, 20261,496.901,504.801,461.701,467.401,467.40-1.97%86,466
Apr 16, 20261,479.901,511.301,458.301,496.901,496.901.66%123,647
Apr 15, 20261,480.001,480.001,450.501,472.401,472.401.33%83,555
Apr 13, 20261,425.901,473.701,423.101,453.101,453.10-0.63%63,434
Apr 10, 20261,450.801,478.001,435.901,462.301,462.301.63%99,477
Apr 9, 20261,435.501,453.801,408.401,438.801,438.80-0.11%100,453
Apr 8, 20261,414.901,456.201,414.901,440.401,440.403.63%174,903
Apr 7, 20261,361.101,414.001,346.201,390.001,390.001.45%136,708
Apr 6, 20261,334.201,379.401,300.201,370.101,370.102.69%246,309
Apr 2, 20261,275.101,363.401,236.001,334.201,334.203.97%326,868
Apr 1, 20261,209.901,287.501,205.001,283.201,283.207.73%195,244
Mar 30, 20261,230.001,230.001,182.001,191.101,191.10-3.17%233,583
Mar 27, 20261,295.001,295.001,220.001,230.101,230.10-5.57%184,080
Mar 25, 20261,249.901,336.701,245.001,302.601,302.604.69%396,608
Mar 24, 20261,215.001,257.001,206.601,244.301,244.303.17%203,140
Mar 23, 20261,227.201,234.001,195.601,206.101,206.10-2.80%182,938
Mar 20, 20261,255.001,278.201,235.101,240.901,240.900.03%177,795
Mar 19, 20261,270.001,272.501,230.001,240.501,240.50-3.02%117,571
Mar 18, 20261,248.701,293.001,242.001,279.101,279.103.04%163,894
Mar 17, 20261,269.601,269.901,232.201,241.401,241.40-1.13%112,695
Mar 16, 20261,265.001,274.001,235.001,255.601,255.60-0.37%119,555
Mar 13, 20261,312.501,315.501,256.001,260.201,260.20-3.97%170,328
Mar 12, 20261,330.001,341.001,285.001,312.301,312.30-1.58%132,468
Mar 11, 20261,286.501,356.801,286.501,333.401,333.403.88%199,979
Mar 10, 20261,324.601,334.901,250.001,283.601,283.60-2.65%350,804
Mar 9, 20261,345.001,352.801,305.101,318.601,318.60-2.77%117,801
Mar 6, 20261,361.201,404.001,352.101,356.101,356.10-0.29%160,975
Mar 5, 20261,398.401,399.501,339.001,360.001,360.00-2.75%334,431
Mar 4, 20261,310.001,415.001,292.301,398.401,398.406.42%1,571,775
Mar 2, 20261,232.401,328.401,225.101,314.001,314.004.61%498,148
Feb 27, 20261,260.501,279.901,229.001,256.101,256.10-0.21%237,267
Feb 26, 20261,285.101,301.901,255.001,258.701,258.70-3.12%187,769
Feb 25, 20261,299.901,307.901,282.201,299.201,299.200.94%286,105
Feb 24, 20261,269.901,303.201,241.001,287.101,287.101.44%261,632
Feb 23, 20261,275.501,282.001,248.501,268.801,268.801.04%149,716
Feb 20, 20261,278.301,293.801,246.001,255.801,255.80-1.76%234,139
Feb 19, 20261,315.901,315.901,272.201,278.301,278.30-2.27%125,729
Feb 18, 20261,321.901,343.001,296.101,308.001,308.00-1.05%221,047
Feb 17, 20261,300.001,332.201,291.001,321.901,321.901.62%297,563
Feb 16, 20261,296.001,307.801,282.001,300.801,300.800.90%197,319
Feb 13, 20261,316.501,316.601,260.601,289.201,289.20-2.07%237,678
Feb 12, 20261,388.001,396.801,310.001,316.501,316.50-5.12%407,308
Feb 11, 20261,493.001,493.001,373.001,387.601,387.60-6.60%410,336
Feb 10, 20261,469.901,534.501,461.401,485.701,485.701.59%445,403
Feb 9, 20261,384.701,470.001,370.301,462.501,462.505.26%425,192
Feb 6, 20261,498.001,498.001,373.001,389.401,389.40-7.53%504,104
Feb 5, 20261,520.001,549.801,469.801,502.501,502.50-0.97%235,513
Feb 4, 20261,580.101,586.901,509.901,517.201,517.20-4.39%219,867
Feb 3, 20261,524.901,598.301,524.001,586.901,586.909.40%368,301
Feb 2, 20261,500.001,503.401,430.001,450.601,450.60-3.60%130,604
Feb 1, 20261,520.101,543.101,453.301,504.701,504.70-1.07%66,768
Jan 30, 20261,490.101,558.001,490.001,520.901,520.901.01%105,814
Jan 29, 20261,515.101,523.901,495.301,505.701,505.70-0.54%32,526
Jan 28, 20261,516.001,528.001,483.101,513.801,513.80-0.09%172,118
Jan 27, 20261,590.001,590.001,484.501,515.101,515.10-4.71%132,319
Jan 23, 20261,602.001,609.001,577.901,590.001,590.00-1.18%240,278
Jan 22, 20261,571.201,614.901,571.201,609.001,609.002.41%69,458
Jan 21, 20261,620.001,633.001,554.001,571.201,571.20-3.35%179,282
Jan 20, 20261,645.001,673.701,623.001,625.701,625.70-1.44%96,521
Jan 19, 20261,640.801,664.901,608.001,649.501,649.500.28%115,390
Jan 16, 20261,660.001,669.801,638.201,644.901,644.90-1.31%1,164,197
Jan 14, 20261,710.001,717.201,625.001,666.801,666.80-2.73%125,657
Jan 13, 20261,760.801,767.801,705.001,713.501,713.50-2.20%80,460
Jan 12, 20261,766.301,784.901,737.101,752.101,752.10-1.36%72,008
Jan 9, 20261,776.901,798.001,766.801,776.301,776.30-0.03%54,777
Jan 8, 20261,779.901,808.901,770.001,776.901,776.90-1.33%69,229
Jan 7, 20261,779.001,809.801,742.601,800.801,800.800.74%145,871
Jan 6, 20261,730.001,839.001,718.401,787.601,787.603.67%1,682,886
Jan 5, 20261,768.001,775.901,717.401,724.301,724.30-2.57%96,746
Jan 2, 20261,742.501,788.001,727.101,769.701,769.701.56%58,894
Jan 1, 20261,762.001,769.301,736.001,742.501,742.50-1.76%43,991
Dec 31, 20251,704.901,803.801,683.101,773.701,773.704.42%354,094
Dec 30, 20251,742.001,742.201,692.201,698.701,698.70-2.40%158,443
Dec 29, 20251,763.001,764.901,738.001,740.501,740.50-0.93%75,606
Dec 26, 20251,780.101,780.101,739.901,756.801,756.80-1.55%123,134
Dec 24, 20251,804.001,804.701,774.201,784.501,784.50-0.85%80,333
Dec 23, 20251,804.901,805.001,785.201,799.801,799.80-0.06%72,288
Dec 22, 20251,819.901,826.001,781.001,800.801,800.80-0.52%91,870
Dec 19, 20251,800.001,824.901,774.601,810.301,810.300.75%131,334
Dec 18, 20251,859.901,859.901,782.001,796.801,796.80-2.77%83,262
Dec 17, 20251,859.901,859.901,844.001,848.001,848.00-0.22%28,939
Dec 16, 20251,870.101,871.001,850.001,852.101,852.10-1.15%52,134
Dec 15, 20251,894.901,894.901,868.001,873.701,873.70-0.85%22,874
Dec 12, 20251,885.001,895.501,872.501,889.801,889.800.48%35,518
Dec 11, 20251,875.001,886.501,868.501,880.801,880.80-0.38%27,913
Dec 10, 20251,909.901,909.901,872.201,887.901,887.90-1.12%35,681
Dec 9, 20251,864.901,919.401,848.101,909.301,909.302.76%69,587
Dec 8, 20251,904.901,904.901,850.001,858.101,858.10-2.16%82,952
Dec 5, 20251,910.501,911.001,884.001,899.101,899.10-0.61%51,575
Dec 4, 20251,919.901,926.001,899.101,910.801,910.80-0.32%56,275
Dec 3, 20251,918.001,928.301,895.101,916.901,916.90-0.43%55,449
Dec 2, 20251,939.801,939.901,880.001,925.201,925.20-0.35%119,358