Polychem Limited - POLYCHEM.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,979.95	1,970	1,970	1,979.95	1,970	5
February 19, 2026	1,934.65	1,979.95	1,979.95	2,008.75	1,934.65	17
February 18, 2026	1,904.95	1,935.05	1,935.05	2,010	1,895	88
February 17, 2026	1,910.05	1,882.65	1,882.65	1,987.9	1,811.1	102
February 16, 2026	1,901.1	1,941.3	1,941.3	1,955	1,900	118
February 13, 2026	2,000	2,079.4	2,079.4	2,099	1,900	89
February 12, 2026	2,090	2,100	2,100	2,100	2,090	8
February 11, 2026	2,019	2,089.75	2,089.75	2,097	2,018.3	68
February 10, 2026	2,125	2,008.3	2,008.3	2,125	2,000	95
February 09, 2026	2,100	2,099.95	2,099.95	2,100	2,099.95	5
February 05, 2026	2,095.2	2,079	2,079	2,095.2	2,079	19
February 04, 2026	2,100	2,088.95	2,088.95	2,100	1,990.2	8
February 03, 2026	2,044.95	2,064	2,064	2,099.95	1,955.2	25
February 02, 2026	2,050.9	2,044.95	2,044.95	2,050.9	1,951.2	43
February 01, 2026	2,100	2,050.9	2,050.9	2,348	1,951.05	40
January 30, 2026	2,079.8	1,960	1,960	2,079.8	1,960	10
January 29, 2026	2,000.3	1,943.85	1,943.85	2,000.3	1,900.1	72
January 28, 2026	2,258	2,036.05	2,036.05	2,258	1,910	144
January 27, 2026	1,901.3	1,882.5	1,882.5	1,910	1,850	92
January 23, 2026	1,910	1,940	1,940	1,949.95	1,905	17
January 22, 2026	1,921.05	1,910	1,910	1,921.05	1,910	21
January 21, 2026	2,080	1,920	1,920	2,080	1,900.05	47
January 20, 2026	2,000.95	1,997.25	1,997.25	2,000.95	1,980	30
January 19, 2026	1,962.4	1,941	1,941	1,999.95	1,900	43
January 16, 2026	1,990	1,962.4	1,962.4	1,990	1,962.4	8
January 14, 2026	2,000	2,000	2,000	2,000	2,000	6
January 13, 2026	1,990.2	1,961.05	1,961.05	2,100	1,961.05	112
January 12, 2026	2,011	1,990	1,990	2,050	1,990	44
January 09, 2026	2,081	2,012.3	2,012.3	2,081	2,000	43
January 08, 2026	2,035.1	2,081	2,081	2,081	1,980.15	150
January 06, 2026	2,125	2,061.9	2,061.9	2,125	2,010	31
January 05, 2026	2,086.3	2,088.5	2,088.5	2,088.5	2,062	117
January 02, 2026	2,081.3	2,127	2,127	2,127	2,081.3	23
January 01, 2026	2,195	2,141.05	2,141.05	2,195	2,080.2	30
December 31, 2025	2,051.3	2,130	2,130	2,151.3	2,051.3	61
December 30, 2025	2,149	2,094.5	2,094.5	2,149	2,052.7	31
December 29, 2025	2,048.05	2,092.05	2,092.05	2,100	2,048	44
December 26, 2025	2,077.25	2,100	2,100	2,190	2,077.25	19
December 24, 2025	2,100	2,140	2,140	2,140	2,100	4
December 23, 2025	2,140	2,100	2,100	2,140	2,070	50
December 22, 2025	2,140	2,140	2,140	2,140	2,055.2	9
December 19, 2025	2,140	2,139.95	2,139.95	2,140	2,051.2	55
December 18, 2025	2,064.85	2,100	2,100	2,100	2,064.85	10
December 17, 2025	2,100	2,064.85	2,064.85	2,170	2,052	64
December 16, 2025	2,100	2,092.65	2,092.65	2,140	2,060.2	30
December 15, 2025	2,080	2,100	2,100	2,159.8	2,080	43
December 12, 2025	2,100	2,100	2,100	2,125	2,100	102
December 11, 2025	2,040.5	2,031.8	2,031.8	2,088.5	2,021	425
December 10, 2025	2,080	2,100	2,100	2,194.8	2,080	32
December 09, 2025	2,054.15	2,052.1	2,052.1	2,069.1	2,050	13
December 08, 2025	2,080	2,054.15	2,054.15	2,080	2,019	79
December 05, 2025	2,130	2,107	2,107	2,239.5	2,100	61
December 04, 2025	2,150	2,140.2	2,140.2	2,248.8	2,140.2	38
December 03, 2025	2,298.5	2,125	2,125	2,298.5	2,125	38
December 02, 2025	2,140	2,150	2,150	2,150	2,140	4
December 01, 2025	2,390	2,140.2	2,140.2	2,390	2,070	37
November 28, 2025	2,250	2,095.55	2,095.55	2,250	2,090	87
November 27, 2025	2,150.2	2,150	2,150	2,200	2,150	20
November 26, 2025	2,170	2,170	2,170	2,170	2,170	2
November 25, 2025	2,130.55	2,164.9	2,164.9	2,180.8	2,126	53

Polychem Limited (POLYCHEM.BO) BSE