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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2,275.1	2,270	2,270	2,316.6	2,236.5	360,977
July 01, 2025	2,227.9	2,269.2	2,269.2	2,274	2,205	121,032
June 30, 2025	2,146.5	2,223.6	2,223.6	2,240	2,145	277,936
June 27, 2025	2,194.4	2,146.5	2,146.5	2,210.5	2,130.1	373,526
June 26, 2025	2,199	2,188.8	2,188.8	2,239.9	2,171	163,277
June 25, 2025	2,124.5	2,192.8	2,192.8	2,202.9	2,117.3	83,639
June 24, 2025	2,141	2,116.1	2,116.1	2,176	2,110	120,679
June 23, 2025	2,063.1	2,131.4	2,131.4	2,149	2,031.8	116,418
June 20, 2025	2,055	2,060.4	2,060.4	2,110.9	2,039.1	495,137
June 19, 2025	2,145	2,052	2,052	2,145	2,048	279,581
June 18, 2025	2,158.4	2,135.6	2,135.6	2,174.5	2,124.9	77,184
June 17, 2025	2,199.9	2,158.4	2,158.4	2,203.8	2,152.2	79,573
June 16, 2025	2,220.8	2,195.8	2,195.8	2,237.7	2,187.9	81,920
June 13, 2025	2,220	2,220.9	2,220.9	2,259.9	2,203.2	81,747
June 12, 2025	2,280.8	2,234.5	2,234.5	2,281.5	2,225	65,589
June 11, 2025	2,289.9	2,263.4	2,263.4	2,313	2,240.2	134,401
June 10, 2025	2,295.7	2,275.1	2,275.1	2,304	2,257.1	103,439
June 09, 2025	2,247.4	2,273.9	2,273.9	2,286.5	2,233.1	71,147
June 06, 2025	2,248.4	2,232.9	2,232.9	2,266.9	2,225	227,146
June 05, 2025	2,240	2,237.2	2,237.2	2,292.1	2,233	130,806
June 04, 2025	2,250.9	2,237.3	2,237.3	2,258	2,210	114,482
June 03, 2025	2,257	2,250.3	2,250.3	2,264.9	2,201	197,542
June 02, 2025	2,245	2,246.7	2,246.7	2,271.4	2,219.1	55,315
May 30, 2025	2,280	2,258.6	2,258.6	2,306.1	2,240	106,646

Poly Medicure Limited (POLYMED.NS) NSE