Poly Medicure Limited - POLYMED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,024.9	1,959.5	1,959.5	2,024.9	1,921.2	293,784
September 25, 2025	1,994.9	2,031.8	2,031.8	2,080	1,983.8	392,895
September 24, 2025	1,962.2	1,983.1	1,983.1	1,998.5	1,942	99,540
September 23, 2025	1,956.2	1,952.9	1,952.9	1,964.8	1,931.6	74,268
September 22, 2025	2,000	1,956.2	1,956.2	2,001.9	1,943.5	119,727
September 19, 2025	2,066	1,996.2	1,996.2	2,070	1,980	179,945
September 18, 2025	2,012.5	2,065.4	2,065.4	2,107.8	2,003.1	425,066
September 17, 2025	1,994.9	1,996.6	1,996.6	2,016.2	1,985	260,822
September 16, 2025	1,989.9	1,989.4	1,989.4	2,005	1,982	41,762
September 15, 2025	2,030.9	1,983.6	1,983.6	2,034.7	1,978	171,047
September 12, 2025	1,999.9	2,022.2	2,022.2	2,026.8	1,979.8	72,049
September 11, 2025	1,970	1,995.7	1,995.7	2,070	1,962.2	536,747
September 10, 2025	2,005	1,947.6	1,947.6	2,013.8	1,937.6	467,108
September 09, 2025	2,018.2	2,004.9	2,004.9	2,029.9	1,997	45,985
September 08, 2025	2,041.8	2,018.2	2,018.2	2,047.9	2,011.6	32,411
September 05, 2025	2,044	2,041.8	2,041.8	2,075	2,027	73,628
September 04, 2025	2,109.9	2,033.1	2,033.1	2,144.9	2,020	184,373
September 03, 2025	2,081	2,067	2,067	2,118.4	2,060	59,887
September 02, 2025	2,071.6	2,077.6	2,077.6	2,084	2,052.1	56,016
September 01, 2025	2,080	2,071.6	2,071.6	2,098.7	2,056.1	151,348
August 29, 2025	2,100	2,085.4	2,085.4	2,108	2,070.1	83,357
August 28, 2025	2,080.1	2,101	2,101	2,114.8	2,059	97,612
August 26, 2025	2,121.1	2,078.1	2,078.1	2,126	2,058	107,054
August 25, 2025	2,078.9	2,121.8	2,121.8	2,138.9	2,050	314,282
August 22, 2025	1,970	2,070.6	2,070.6	2,096.9	1,963	724,243
August 21, 2025	1,979.9	1,964.7	1,964.7	1,989.9	1,961.1	58,725
August 20, 2025	1,900.4	1,966.8	1,966.8	1,983.6	1,891	199,518
August 19, 2025	1,899.6	1,900.4	1,900.4	1,920	1,870.2	154,007
August 18, 2025	1,919.9	1,899.6	1,899.6	1,921.5	1,892	209,546
August 14, 2025	1,852.9	1,902.4	1,902.4	1,933.6	1,843.2	305,266
August 13, 2025	1,929.9	1,846.3	1,846.3	1,929.9	1,821.2	468,536
August 12, 2025	1,973.2	1,922.7	1,922.7	1,981.5	1,915.5	56,816
August 11, 2025	1,968	1,974.1	1,974.1	2,019.8	1,905	473,392
August 08, 2025	1,939.9	1,927.4	1,927.4	1,999	1,909.9	290,605
August 07, 2025	1,940.1	1,936.2	1,936.2	1,950	1,905	58,641
August 06, 2025	1,985.2	1,957.4	1,957.4	1,991	1,931.5	57,536
August 05, 2025	2,020.4	1,985.2	1,985.2	2,020.4	1,959	52,636
August 04, 2025	1,964	2,004.4	2,004.4	2,049.9	1,928.1	144,020
August 01, 2025	1,947.9	1,948.6	1,948.6	1,959	1,895.5	395,020
July 31, 2025	1,957	1,937.8	1,937.8	1,995	1,932.1	148,777
July 30, 2025	1,989.9	1,997.8	1,997.8	2,028.9	1,980.2	64,129
July 29, 2025	1,968	1,976.6	1,976.6	1,992.7	1,950.2	77,013
July 28, 2025	2,006	1,969.2	1,969.2	2,049.9	1,953.1	142,390
July 25, 2025	2,079.9	2,057.4	2,057.4	2,080	2,043	49,277
July 24, 2025	2,089.9	2,070	2,070	2,090.1	2,059	41,430
July 23, 2025	2,075	2,085.1	2,085.1	2,094.5	2,052.5	51,777
July 22, 2025	2,098.3	2,059.3	2,059.3	2,108.8	2,040.1	149,954
July 21, 2025	2,118.9	2,087.9	2,087.9	2,119	2,076.6	162,534
July 18, 2025	2,135	2,101.8	2,101.8	2,136	2,098	124,306
July 17, 2025	2,106.2	2,134.8	2,134.8	2,147.6	2,081	197,837
July 16, 2025	2,173	2,106.2	2,106.2	2,173	2,098	154,219
July 15, 2025	2,214.1	2,173	2,173	2,229	2,166.1	76,980
July 14, 2025	2,200	2,214.1	2,214.1	2,230	2,176	161,740
July 11, 2025	2,229.9	2,219	2,219	2,231.5	2,201.3	40,586
July 10, 2025	2,242.9	2,219.6	2,219.6	2,242.9	2,206.6	26,162
July 09, 2025	2,210.1	2,224.3	2,224.3	2,238	2,192.1	51,885
July 08, 2025	2,227	2,210.1	2,210.1	2,232	2,196.1	41,225
July 07, 2025	2,256.6	2,219	2,219	2,273.1	2,207.4	77,186
July 04, 2025	2,245	2,242	2,242	2,269.8	2,208.2	86,972
July 03, 2025	2,271.9	2,241.2	2,241.2	2,279.8	2,225.8	107,791

Poly Medicure Limited (POLYMED.NS) NSE