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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	2,810	2,731.65	2,731.65	2,810	2,665	88
August 19, 2025	2,770	2,760	2,760	2,780	2,645.05	34
August 18, 2025	2,675	2,786.1	2,786.1	2,850	2,675	298
August 14, 2025	2,679	2,600	2,600	2,680	2,600	38
August 13, 2025	2,640	2,600	2,600	2,670	2,600	53
August 12, 2025	2,744.9	2,645.1	2,645.1	2,750	2,617	226
August 11, 2025	2,755	2,673.2	2,673.2	2,755	2,665	236
August 08, 2025	2,929.35	2,799.05	2,799.05	2,929.35	2,751.05	221
August 07, 2025	2,748	2,929.35	2,929.35	2,974	2,680.6	2,321
August 06, 2025	2,480	2,609.3	2,609.3	2,750	2,480	1,468
August 05, 2025	2,436	2,400	2,400	2,436.4	2,400	64
August 04, 2025	2,436.4	2,436.4	2,436.4	2,436.4	2,390	51
August 01, 2025	2,464.15	2,436.4	2,436.4	2,464.15	2,380	69
July 31, 2025	2,400	2,464.15	2,464.15	2,577	2,351	204
July 30, 2025	2,426.3	2,351	2,351	2,599.5	2,250	54
July 29, 2025	2,325.85	2,460	2,460	2,665	2,261.1	169
July 28, 2025	2,260.05	2,261.05	2,261.05	2,300	2,260.05	43
July 25, 2025	2,315	2,315	2,315	2,350	2,315	72
July 24, 2025	2,324	2,312	2,312	2,324	2,300	2
July 23, 2025	2,271.8	2,325	2,325	2,348	2,271.8	17
July 22, 2025	2,389.95	2,355	2,355	2,389.95	2,303	80
July 21, 2025	2,393	2,389.95	2,389.95	2,442	2,281	157
July 18, 2025	2,285.35	2,393.95	2,393.95	2,405	2,230.5	238
July 17, 2025	2,260.6	2,285.35	2,285.35	2,369	2,260.6	160
July 16, 2025	2,296.5	2,260.6	2,260.6	2,330	2,260	45
July 15, 2025	2,339	2,244.35	2,244.35	2,339	2,240	151
July 14, 2025	2,350	2,277.2	2,277.2	2,399.95	2,260	435
July 11, 2025	2,406	2,354.5	2,354.5	2,488.95	2,335.2	95
July 10, 2025	2,369	2,379.3	2,379.3	2,437	2,302.05	199
July 09, 2025	2,550.1	2,418.85	2,418.85	2,557	2,341	369
July 08, 2025	2,603	2,574.95	2,574.95	2,680.45	2,541.5	57

Polychem Limited (POLYCHEM.BO) BSE