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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	2,200	2,115.5	2,115.5	2,200	2,115.5	17
November 19, 2025	2,200	2,159.45	2,159.45	2,200	2,140	37
November 18, 2025	2,200	2,203.75	2,203.75	2,239.95	2,115	69
November 17, 2025	2,279.5	2,233.8	2,233.8	2,279.5	2,110.2	66
November 14, 2025	2,340	2,130	2,130	2,340	2,129	78
November 13, 2025	2,248	2,121.15	2,121.15	2,249	2,111	92
November 12, 2025	2,270	2,156.1	2,156.1	2,270	2,120	78
November 11, 2025	2,160	2,260	2,260	2,300	2,101.65	38
November 10, 2025	2,200	2,160	2,160	2,299.8	2,112.2	8
November 07, 2025	2,198.95	2,200	2,200	2,200	2,150	32
November 06, 2025	2,250	2,210	2,210	2,250	2,210	12
November 04, 2025	2,250	2,250	2,250	2,250	2,200	17
November 03, 2025	2,156	2,208.4	2,208.4	2,250	2,100	62
October 31, 2025	2,200	2,153.2	2,153.2	2,224.95	2,150.25	42
October 30, 2025	2,131.1	2,235.25	2,235.25	2,249.8	2,131	58
October 29, 2025	2,150	2,147.25	2,147.25	2,249.8	2,145.55	24
October 28, 2025	2,225	2,145.55	2,145.55	2,290	2,100	64
October 27, 2025	2,300	2,221.85	2,221.85	2,300	2,220.05	22
October 24, 2025	2,240	2,250	2,250	2,290	2,200	45
October 23, 2025	2,250	2,230	2,230	2,275	2,230	17
October 21, 2025	2,150	2,150	2,150	2,150	2,150	1
October 20, 2025	2,155	2,143.05	2,143.05	2,298.8	2,140	46
October 17, 2025	2,250	2,154.75	2,154.75	2,250	2,150	38
October 16, 2025	2,300.1	2,194.4	2,194.4	2,300.1	2,180.05	40
October 15, 2025	2,299.5	2,288.7	2,288.7	2,300	2,225.2	23
October 14, 2025	2,252	2,191	2,191	2,252	2,001	102

Polychem Limited (POLYCHEM.BO) BSE