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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2,699.8	2,602.45	2,602.45	2,700	2,602.3	355
July 04, 2025	2,610	2,623.15	2,623.15	2,630	2,502.5	164
July 03, 2025	2,651	2,608.4	2,608.4	2,719	2,600	163
July 02, 2025	2,622.75	2,648.75	2,648.75	2,690	2,597.1	187
July 01, 2025	2,823.3	2,697.75	2,697.75	2,986	2,612.8	877
June 30, 2025	2,701	2,819.9	2,799.9	2,840	2,500	1,362
June 27, 2025	2,500	2,500.3	2,482.57	2,549.95	2,470	303
June 26, 2025	2,189.5	2,521.55	2,503.67	2,627.4	2,189.5	2,203
June 25, 2025	2,020.85	2,189.5	2,173.97	2,230	1,961	250
June 24, 2025	2,031	2,031	2,016.6	2,031	2,031	11
June 23, 2025	1,983	2,031	2,016.6	2,031	1,932.2	70
June 20, 2025	1,960	1,983	1,983	1,983	1,950	22
June 19, 2025	1,985.05	1,960	1,960	1,985.05	1,950	159
June 18, 2025	2,094.9	2,030.85	2,030.85	2,101	2,005.05	123
June 17, 2025	2,019	2,000	2,000	2,019	1,962	17
June 16, 2025	1,979	2,019	2,019	2,020	1,979	206
June 13, 2025	1,984.95	1,952.6	1,952.6	1,991	1,950	102
June 12, 2025	1,925	1,985.25	1,985.25	2,019.5	1,925	143
June 11, 2025	2,030	1,966	1,966	2,030	1,961	27
June 10, 2025	2,030	1,975	1,975	2,097	1,967	129
June 09, 2025	1,954.25	1,977.65	1,977.65	1,999	1,937	191
June 06, 2025	1,920.5	1,954.25	1,954.25	1,988	1,920.5	86
June 05, 2025	1,965.05	1,950.85	1,950.85	1,965.05	1,950	65
June 04, 2025	1,950	1,999	1,999	1,999	1,950	28
June 03, 2025	1,950	1,997.15	1,997.15	1,999.4	1,950	31
June 02, 2025	1,930	1,939.45	1,939.45	1,951	1,930	150
May 30, 2025	1,950	1,955.6	1,955.6	1,984.9	1,935	33

Polychem Limited (POLYCHEM.BO) BSE