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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	2,389.95	2,232	2,232	2,390	2,200	77
October 10, 2025	2,499	2,241.6	2,241.6	2,499	2,150.2	284
October 09, 2025	2,794	2,402.2	2,402.2	2,794	2,402.2	50
October 08, 2025	2,580	2,432.65	2,432.65	2,580	2,370.2	49
October 07, 2025	2,380.2	2,375.5	2,375.5	2,460.15	2,371	68
October 06, 2025	2,357	2,430	2,430	2,430	2,357	13
October 03, 2025	2,377.55	2,357	2,357	2,449.45	2,357	160
October 01, 2025	2,414	2,375.4	2,375.4	2,449.8	2,350.4	31
September 29, 2025	2,460.25	2,450.25	2,450.25	2,460.25	2,400.25	3
September 26, 2025	2,412	2,412	2,412	2,412	2,412	2
September 25, 2025	2,417.15	2,450	2,450	2,450	2,400	17
September 24, 2025	2,503.6	2,417.15	2,417.15	2,503.6	2,300	73
September 23, 2025	2,481.2	2,564.35	2,564.35	2,570	2,481.2	64
September 22, 2025	2,466.05	2,554.85	2,554.85	2,554.85	2,466.05	4
September 19, 2025	2,511	2,510	2,510	2,511	2,510	5
September 18, 2025	2,460	2,497.5	2,497.5	2,500	2,460	11
September 17, 2025	2,471.1	2,441.45	2,441.45	2,550	2,441	30
September 16, 2025	2,460.2	2,470	2,470	2,579.8	2,460.2	15
September 15, 2025	2,450	2,500	2,500	2,545	2,450	96
September 12, 2025	2,501.15	2,480	2,480	2,501.15	2,466	126
September 11, 2025	2,555	2,501.15	2,501.15	2,555.65	2,485.05	60
September 10, 2025	2,599.45	2,542	2,542	2,599.45	2,540.05	19
September 09, 2025	2,631.9	2,586.55	2,586.55	2,631.9	2,455	364
September 08, 2025	2,655	2,631.9	2,631.9	2,655	2,630	14
September 05, 2025	2,650	2,675	2,675	2,675	2,650	11
September 04, 2025	2,670	2,706.95	2,706.95	2,706.95	2,641.05	42
September 03, 2025	2,680	2,670	2,670	2,680	2,640	15
September 02, 2025	2,681	2,680	2,680	2,681	2,680	20
September 01, 2025	2,676.3	2,680.35	2,680.35	2,685	2,676.3	15
August 29, 2025	2,660.05	2,711.5	2,711.5	2,737.95	2,660.05	58
August 28, 2025	2,700	2,748	2,748	2,748	2,700	30
August 26, 2025	2,712	2,685	2,685	2,750	2,665.05	22
August 25, 2025	2,840	2,712	2,712	2,848.9	2,645	141
August 22, 2025	2,880	2,790.7	2,790.7	2,880	2,625	126
August 21, 2025	2,675	2,809	2,809	2,850	2,675	115

Polychem Limited (POLYCHEM.BO) BSE