Polyplex Corporation Limited - POLYPLEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	825	821.65	821.65	830.55	819.6	36,279
December 03, 2025	830	826.5	826.5	834.7	825	18,731
December 02, 2025	826	830.35	830.35	837	822.2	28,312
December 01, 2025	833.25	826.45	826.45	835.9	823.55	33,476
November 28, 2025	840.75	833.25	833.25	844.2	830.7	23,114
November 27, 2025	848	840.75	840.75	854.85	838.05	21,808
November 26, 2025	841.8	850.75	850.75	859.25	831.45	32,547
November 25, 2025	850	834.3	834.3	850.8	826.1	45,025
November 24, 2025	867	838.2	838.2	868.75	835	94,905
November 21, 2025	864	867.45	867.45	870	863	19,262
November 19, 2025	863.05	870.05	870.05	874.95	861.2	40,753
November 18, 2025	891.05	862	862	892.5	861.2	88,741
November 17, 2025	894.95	892.15	892.15	903.55	890	43,388
November 14, 2025	911.2	894.95	894.95	924	890	134,376
November 13, 2025	940	926.4	926.4	940	921	34,325
November 12, 2025	937.5	936.1	936.1	950.05	929	27,106
November 11, 2025	934.3	936.85	936.85	940.6	925	23,259
November 10, 2025	926.9	935.7	935.7	944.05	922.8	30,853
November 07, 2025	932	924.25	924.25	934.2	918.3	30,385
November 06, 2025	948	937.2	937.2	948.3	932	43,105
November 04, 2025	944.3	948.3	948.3	952	941.25	19,647
November 03, 2025	956.3	944.3	944.3	961.1	939.9	49,580
October 31, 2025	961	956.3	956.3	965.9	952	30,317
October 30, 2025	987.7	965.9	965.9	989.6	959.6	49,307
October 29, 2025	976.3	987.7	987.7	993	971.1	22,292
October 28, 2025	987	976.1	976.1	989.8	970.1	25,534
October 27, 2025	975	987.5	987.5	992	967.7	56,879
October 24, 2025	995	973	973	995	970.2	23,311
October 23, 2025	984.3	981.6	981.6	992.2	969.7	42,287
October 21, 2025	980	984.2	984.2	987.2	975.1	13,300
October 20, 2025	965	969.8	969.8	980.3	959	37,349
October 17, 2025	975.4	969	969	981	965.3	15,237
October 16, 2025	968	977.1	977.1	995.9	968	32,658
October 15, 2025	972.7	966.1	966.1	977.8	963.6	43,094
October 14, 2025	997.2	972.4	972.4	1,000.4	971	55,912
October 13, 2025	998.4	998.1	998.1	1,004.1	995	29,492
October 10, 2025	1,000.6	997.7	997.7	1,014.8	993.7	41,346
October 09, 2025	1,003.5	998.1	998.1	1,011.5	991.1	43,028
October 08, 2025	1,017.7	1,003.6	1,003.6	1,021.7	998.1	66,394
October 07, 2025	1,015.9	1,013.7	1,013.7	1,022.3	1,010	53,970
October 06, 2025	1,049	1,012.7	1,012.7	1,054.1	1,010	65,717
October 03, 2025	1,053.5	1,045.4	1,045.4	1,059.1	1,040	24,162
October 01, 2025	1,048.3	1,053.7	1,053.7	1,062	1,042.9	39,899
September 30, 2025	1,037	1,037.9	1,037.9	1,045	1,021	46,317
September 29, 2025	1,048.7	1,038.4	1,038.4	1,052.1	1,035.4	43,191
September 26, 2025	1,073.3	1,051.4	1,051.4	1,075.8	1,048.7	31,521
September 25, 2025	1,085	1,073.3	1,073.3	1,090.4	1,070	26,794
September 24, 2025	1,094.5	1,089.7	1,089.7	1,095	1,070.3	117,380
September 23, 2025	1,062.3	1,085.4	1,085.4	1,094.9	1,061.6	74,180
September 22, 2025	1,067.8	1,065.2	1,065.2	1,090	1,060.5	84,756
September 19, 2025	1,060	1,065.7	1,065.7	1,075.5	1,054.2	87,323
September 18, 2025	1,050.1	1,063.2	1,063.2	1,068	1,040.8	46,446
September 17, 2025	1,037.3	1,050.2	1,050.2	1,068	1,017	104,868
September 16, 2025	1,023	1,037.3	1,037.3	1,048.8	1,022.5	54,404
September 15, 2025	1,014.9	1,032	1,032	1,036.6	1,011.1	50,386
September 12, 2025	1,026.9	1,013.9	1,009.4	1,036.6	998	77,917
September 11, 2025	1,029	1,026.9	1,026.9	1,034.3	1,019.9	49,470
September 10, 2025	1,024	1,029.7	1,029.7	1,045.7	1,021.6	43,366
September 09, 2025	1,029.4	1,019.6	1,019.6	1,045.6	1,018	56,322
September 08, 2025	1,024.4	1,038.2	1,038.2	1,044	1,024.4	28,946

Polyplex Corporation Limited (POLYPLEX.NS) NSE