Polysil Irrigation Systems Limited (NSE:POLYSIL)
India
· Delayed Price · Currency is INR 157.30
-3.20 (-1.99%)
Apr 29, 2026, 3:14 PM IST
NSE:POLYSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 163.50 | 163.50 | 157.30 | 157.30 | - | -1.99% | 24,500 |
| Apr 28, 2026 | 161.60 | 161.60 | 160.00 | 160.50 | 160.50 | 1.29% | 23,500 |
| Apr 27, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -1.98% | 4,000 |
| Apr 24, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | -1.97% | 1,000 |
| Apr 23, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -1.99% | 500 |
| Apr 20, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | -1.98% | 5,000 |
| Apr 17, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | -2.00% | 10,500 |
| Apr 16, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -1.99% | 4,000 |
| Apr 15, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -1.97% | 2,500 |
| Apr 13, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -1.99% | 3,500 |
| Apr 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.98% | 10,000 |
| Apr 9, 2026 | 190.00 | 190.00 | 189.75 | 189.75 | 189.75 | -1.99% | 7,000 |
| Apr 8, 2026 | 200.00 | 200.00 | 193.00 | 193.60 | 193.60 | 0.16% | 16,500 |
| Apr 7, 2026 | 187.40 | 193.40 | 187.40 | 193.30 | 193.30 | 4.94% | 66,500 |
| Apr 6, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 4.99% | 94,500 |
| Apr 2, 2026 | 174.50 | 175.50 | 172.90 | 175.45 | 175.45 | 4.97% | 61,000 |
| Apr 1, 2026 | 165.00 | 168.00 | 158.00 | 167.15 | 167.15 | 4.34% | 9,500 |
| Mar 30, 2026 | 159.00 | 165.00 | 151.45 | 160.20 | 160.20 | 0.50% | 87,500 |
| Mar 27, 2026 | 164.00 | 165.30 | 155.00 | 159.40 | 159.40 | -0.72% | 66,000 |
| Mar 25, 2026 | 160.50 | 160.55 | 153.25 | 160.55 | 160.55 | 4.97% | 145,500 |
| Mar 24, 2026 | 150.05 | 152.95 | 149.00 | 152.95 | 152.95 | 4.98% | 196,000 |
| Mar 23, 2026 | 144.20 | 159.30 | 144.20 | 145.70 | 145.70 | -3.99% | 114,000 |
| Mar 20, 2026 | 164.95 | 164.95 | 151.75 | 151.75 | 151.75 | -4.98% | 9,500 |
| Mar 19, 2026 | 167.35 | 175.70 | 159.00 | 159.70 | 159.70 | -4.57% | 21,500 |
| Mar 18, 2026 | 173.00 | 175.00 | 164.00 | 167.35 | 167.35 | -2.13% | 32,500 |
| Mar 17, 2026 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | -4.97% | 37,500 |
| Mar 16, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -0.17% | 500 |
| Mar 13, 2026 | 181.25 | 184.00 | 180.00 | 180.25 | 180.25 | -1.37% | 21,500 |
| Mar 12, 2026 | 185.00 | 190.00 | 181.20 | 182.75 | 182.75 | -2.84% | 7,000 |
| Mar 11, 2026 | 199.95 | 199.95 | 188.10 | 188.10 | 188.10 | -1.57% | 334,500 |
| Mar 10, 2026 | 195.05 | 195.05 | 187.35 | 191.10 | 191.10 | -2.03% | 9,000 |
| Mar 9, 2026 | 196.50 | 199.50 | 195.05 | 195.05 | 195.05 | -0.76% | 5,500 |
| Mar 6, 2026 | 196.80 | 196.80 | 196.10 | 196.55 | 196.55 | -0.13% | 3,000 |
| Mar 5, 2026 | 187.00 | 196.85 | 187.00 | 196.80 | 196.80 | 1.00% | 49,000 |
| Mar 4, 2026 | 190.00 | 197.00 | 190.00 | 194.85 | 194.85 | -2.58% | 123,500 |
| Mar 2, 2026 | 197.60 | 201.00 | 197.60 | 200.00 | 200.00 | -3.85% | 54,000 |
| Feb 27, 2026 | 210.05 | 210.05 | 208.00 | 208.00 | 208.00 | -0.48% | 97,000 |
| Feb 26, 2026 | 199.05 | 209.00 | 199.05 | 209.00 | 209.00 | 5.00% | 11,000 |
| Feb 25, 2026 | 190.00 | 200.00 | 190.00 | 199.05 | 199.05 | 2.23% | 478,500 |
| Feb 24, 2026 | 194.95 | 194.95 | 194.50 | 194.70 | 194.70 | -0.41% | 1,000 |
| Feb 23, 2026 | 188.00 | 199.90 | 187.15 | 195.50 | 195.50 | -0.76% | 70,500 |
| Feb 20, 2026 | 200.00 | 200.00 | 190.00 | 197.00 | 197.00 | -1.50% | 30,500 |
| Feb 19, 2026 | 202.50 | 203.90 | 200.00 | 200.00 | 200.00 | - | 3,000 |
| Feb 18, 2026 | 198.00 | 204.00 | 190.00 | 200.00 | 200.00 | - | 33,000 |
| Feb 17, 2026 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 0.55% | 49,500 |
| Feb 16, 2026 | 199.25 | 199.25 | 198.90 | 198.90 | 198.90 | -4.99% | 15,000 |
| Feb 13, 2026 | 217.00 | 217.00 | 207.10 | 209.35 | 209.35 | -3.97% | 10,500 |
| Feb 12, 2026 | 212.90 | 218.00 | 210.00 | 218.00 | 218.00 | 2.40% | 12,000 |
| Feb 11, 2026 | 210.00 | 214.00 | 209.25 | 212.90 | 212.90 | 3.35% | 26,500 |
| Feb 10, 2026 | 193.00 | 206.90 | 193.00 | 206.00 | 206.00 | 1.40% | 5,500 |
| Feb 9, 2026 | 210.00 | 211.10 | 199.50 | 203.15 | 203.15 | -3.26% | 21,500 |
| Feb 6, 2026 | 212.00 | 216.05 | 202.00 | 210.00 | 210.00 | -0.94% | 9,000 |
| Feb 5, 2026 | 213.25 | 214.50 | 212.00 | 212.00 | 212.00 | -0.59% | 54,500 |
| Feb 4, 2026 | 215.50 | 220.95 | 211.85 | 213.25 | 213.25 | -4.37% | 10,000 |
| Feb 3, 2026 | 229.95 | 229.95 | 223.00 | 223.00 | 223.00 | -2.96% | 3,500 |
| Feb 2, 2026 | 220.25 | 230.25 | 220.25 | 229.80 | 229.80 | 4.34% | 16,000 |
| Feb 1, 2026 | 236.50 | 236.50 | 219.10 | 220.25 | 220.25 | -3.59% | 4,000 |
| Jan 30, 2026 | 221.00 | 229.00 | 218.00 | 228.45 | 228.45 | 3.00% | 4,500 |
| Jan 29, 2026 | 222.00 | 231.00 | 218.00 | 221.80 | 221.80 | 0.36% | 14,500 |
| Jan 28, 2026 | 232.55 | 232.55 | 218.35 | 221.00 | 221.00 | -0.23% | 9,500 |
| Jan 27, 2026 | 218.50 | 234.90 | 218.25 | 221.50 | 221.50 | -3.57% | 5,500 |
| Jan 23, 2026 | 213.00 | 229.75 | 207.95 | 229.70 | 229.70 | 4.96% | 22,000 |
| Jan 22, 2026 | 198.05 | 218.85 | 198.05 | 218.85 | 218.85 | 4.99% | 32,000 |
| Jan 21, 2026 | 220.00 | 220.00 | 207.00 | 208.45 | 208.45 | -3.50% | 36,000 |
| Jan 20, 2026 | 228.00 | 228.00 | 210.10 | 216.00 | 216.00 | -1.37% | 21,000 |
| Jan 19, 2026 | 224.40 | 228.00 | 218.00 | 219.00 | 219.00 | -2.41% | 9,500 |
| Jan 16, 2026 | 242.00 | 242.30 | 221.10 | 224.40 | 224.40 | -2.77% | 33,000 |
| Jan 14, 2026 | 220.00 | 230.80 | 220.00 | 230.80 | 230.80 | 4.98% | 20,500 |
| Jan 13, 2026 | 217.00 | 219.85 | 217.00 | 219.85 | 219.85 | 4.99% | 85,000 |
| Jan 12, 2026 | 209.25 | 210.00 | 209.25 | 209.40 | 209.40 | -4.93% | 49,500 |
| Jan 9, 2026 | 220.25 | 225.50 | 220.25 | 220.25 | 220.25 | -4.98% | 30,000 |
| Jan 8, 2026 | 231.80 | 243.95 | 231.80 | 231.80 | 231.80 | -4.98% | 56,500 |
| Jan 7, 2026 | 243.95 | 243.95 | 243.95 | 243.95 | 243.95 | -4.99% | 21,500 |
| Jan 6, 2026 | 257.00 | 257.00 | 256.75 | 256.75 | 256.75 | -5.00% | 5,500 |
| Jan 5, 2026 | 284.45 | 284.85 | 270.25 | 270.25 | 270.25 | -4.99% | 14,500 |
| Jan 2, 2026 | 291.00 | 299.75 | 283.10 | 284.45 | 284.45 | -4.39% | 28,000 |
| Jan 1, 2026 | 296.00 | 305.00 | 295.00 | 297.50 | 297.50 | -2.89% | 6,000 |
| Dec 31, 2025 | 292.60 | 320.00 | 291.60 | 306.35 | 306.35 | -0.18% | 41,000 |
| Dec 30, 2025 | 285.00 | 307.65 | 278.35 | 306.90 | 306.90 | 4.74% | 236,500 |
| Dec 29, 2025 | 300.00 | 308.90 | 292.40 | 293.00 | 293.00 | -4.79% | 21,500 |
| Dec 26, 2025 | 290.00 | 307.90 | 285.95 | 307.75 | 307.75 | 2.24% | 75,000 |
| Dec 24, 2025 | 315.00 | 315.00 | 300.20 | 301.00 | 301.00 | -4.75% | 42,000 |
| Dec 23, 2025 | 306.00 | 316.80 | 306.00 | 316.00 | 316.00 | 4.72% | 52,000 |
| Dec 22, 2025 | 293.10 | 301.75 | 273.05 | 301.75 | 301.75 | 4.99% | 82,000 |
| Dec 19, 2025 | 282.15 | 287.90 | 282.15 | 287.40 | 287.40 | -0.17% | 61,000 |
| Dec 18, 2025 | 287.90 | 288.00 | 287.90 | 287.90 | 287.90 | -1.99% | 126,500 |
| Dec 17, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | -1.99% | 137,000 |
| Dec 16, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | -1.99% | 500 |
| Dec 15, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | -1.99% | 67,500 |
| Dec 12, 2025 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 0.02% | 137,500 |
| Dec 11, 2025 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | -1.99% | 500 |
| Dec 10, 2025 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | -1.99% | 30,500 |
| Dec 9, 2025 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | -1.99% | 1,500 |
| Dec 8, 2025 | 331.35 | 331.35 | 331.35 | 331.35 | 331.35 | -2.00% | 500 |
| Dec 5, 2025 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | -2.00% | 8,500 |
| Dec 4, 2025 | 345.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.99% | 86,500 |
| Dec 3, 2025 | 342.80 | 352.00 | 342.80 | 352.00 | 352.00 | 0.63% | 46,500 |
| Dec 2, 2025 | 344.00 | 356.75 | 344.00 | 349.80 | 349.80 | -0.01% | 58,000 |
| Dec 1, 2025 | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | 2.00% | 57,500 |
| Nov 28, 2025 | 336.30 | 343.00 | 336.30 | 343.00 | 343.00 | 1.99% | 56,000 |