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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,919.9	1,910.8	1,910.8	1,926	1,899.1	56,261
December 03, 2025	1,918	1,916.9	1,916.9	1,928.3	1,895.1	55,510
December 02, 2025	1,939.8	1,925.2	1,925.2	1,939.9	1,880	119,366
December 01, 2025	1,936.8	1,932	1,932	1,952.3	1,920	44,927
November 28, 2025	1,960	1,939.1	1,939.1	1,960.1	1,922	60,726
November 27, 2025	1,914.9	1,967.4	1,967.4	1,994.9	1,882.5	373,211
November 26, 2025	1,919.9	1,899.4	1,899.4	1,919.9	1,886	74,325
November 25, 2025	1,925.5	1,908.8	1,908.8	1,929.6	1,903.4	56,836
November 24, 2025	1,891.5	1,925.5	1,925.5	2,024	1,877	1.86M
November 21, 2025	1,889.9	1,876.9	1,876.9	1,891.7	1,865.2	38,729
November 19, 2025	1,899.3	1,893.2	1,893.2	1,901.8	1,875	78,939
November 18, 2025	1,949.9	1,899.3	1,899.3	1,949.9	1,892	95,814
November 17, 2025	1,945	1,943.7	1,943.7	1,955.5	1,926	40,895
November 14, 2025	1,967	1,943	1,943	1,971.2	1,935	44,107
November 13, 2025	2,017.3	1,958.9	1,958.9	2,024.7	1,950.2	92,206
November 12, 2025	2,035	2,025.3	2,025.3	2,064	2,002	255,987
November 11, 2025	1,862.3	2,063.4	2,063.4	2,094.3	1,846	3.46M
November 10, 2025	1,885.1	1,862.3	1,862.3	1,890	1,832.9	118,045
November 07, 2025	1,899	1,893.8	1,893.8	1,913.8	1,877	79,291
November 06, 2025	1,954	1,896.9	1,896.9	1,954.7	1,891	97,041
November 04, 2025	1,910	1,955.2	1,955.2	1,960	1,908	70,001
November 03, 2025	2,005	1,914.6	1,914.6	2,020	1,902.5	154,227
October 31, 2025	1,958.5	1,999.7	1,999.7	2,003.4	1,958.5	109,243
October 30, 2025	1,970.8	1,974.1	1,974.1	1,988	1,935.1	94,367
October 29, 2025	1,914	1,968.5	1,968.5	1,979.3	1,888.9	132,479
October 28, 2025	1,904.9	1,905.6	1,905.6	1,928	1,900	65,417
October 27, 2025	1,922	1,902	1,902	1,926.7	1,884.1	89,024
October 24, 2025	1,929.9	1,922	1,922	1,929.9	1,896	83,110
October 23, 2025	1,942.8	1,923.1	1,923.1	1,942.9	1,892	154,874
October 21, 2025	1,896	1,934.7	1,934.7	1,969	1,896	115,271
October 20, 2025	1,910	1,879.4	1,879.4	1,914.5	1,865.3	104,476
October 17, 2025	1,924.9	1,905.2	1,905.2	1,927.4	1,888	67,802
October 16, 2025	1,854.8	1,920.5	1,920.5	1,960	1,840	605,881
October 15, 2025	1,865	1,838.3	1,838.3	1,869.9	1,834.3	57,093
October 14, 2025	1,869.9	1,857.2	1,857.2	1,888	1,850.1	71,326
October 13, 2025	1,890.4	1,864.7	1,864.7	1,899	1,856	69,284
October 10, 2025	1,904.4	1,896	1,896	1,909.2	1,890	47,130
October 09, 2025	1,925.9	1,901.6	1,901.6	1,925.9	1,890.1	93,048
October 08, 2025	1,870.4	1,911	1,911	1,924.9	1,848.8	264,657
October 07, 2025	1,904.9	1,854.5	1,854.5	1,910.5	1,851	114,126
October 06, 2025	1,913	1,897.6	1,897.6	1,919.6	1,882.3	133,145
October 03, 2025	1,931	1,910.8	1,910.8	1,935.8	1,875.2	476,355
October 01, 2025	1,945.2	1,951	1,951	1,964.9	1,925.1	117,493
September 30, 2025	1,944.9	1,948.1	1,948.1	1,953.3	1,929	63,178
September 29, 2025	1,974.9	1,934	1,934	1,978.5	1,925.1	56,826
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

Poly Medicure Limited (POLYMED.NS) NSE