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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	825.3	819.75	819.75	831	812	27,442
February 19, 2026	834	823.85	823.85	838.1	819.05	32,875
February 18, 2026	836	834	834	844.9	830.8	20,044
February 17, 2026	825	831.65	831.65	845.95	825	29,939
February 16, 2026	835	829.9	829.9	840.05	822.75	58,283
February 13, 2026	869.7	844.55	844.55	872.7	835	50,845
February 12, 2026	877.4	869.7	869.7	880	866.1	34,318
February 11, 2026	894.5	877.4	877.4	895	872	34,793
February 10, 2026	886.15	887.65	887.65	905.5	880	50,829
February 09, 2026	858.9	886.15	886.15	893	857.55	56,028
February 06, 2026	860	855.75	855.75	860.95	849.8	20,186
February 05, 2026	855.4	861.55	861.55	869	845	47,658
February 04, 2026	856	855.4	855.4	866.7	844.9	31,909
February 03, 2026	855.2	857.7	857.7	867.85	851.2	52,435
February 02, 2026	831.2	831.2	831.2	841.5	815	25,999
February 01, 2026	844.7	836.8	836.8	852.8	835.55	16,412
January 30, 2026	845.5	847.65	847.65	862.7	840	31,087
January 29, 2026	844	853.3	853.3	855	840	26,166
January 28, 2026	820	846.8	846.8	850	820	46,497
January 27, 2026	822.9	821.7	821.7	827	806	28,188
January 23, 2026	833.95	826.7	826.7	847.85	825	27,172
January 22, 2026	833.05	840.6	840.6	845.95	825.65	34,818
January 21, 2026	823.1	833.95	833.95	845	806	51,017
January 20, 2026	840	828.15	828.15	847.75	825	43,625
January 19, 2026	873	843.75	843.75	873.05	840	42,656
January 16, 2026	835	871.85	871.85	912.5	835	330,217
January 14, 2026	810.1	840.45	840.45	846	810.1	60,494
January 13, 2026	817	815.9	815.9	824.45	811.3	55,299
January 12, 2026	827.95	820.55	820.55	834.95	810.7	59,141
January 09, 2026	834.75	827.6	827.6	846	826.5	81,760
January 08, 2026	840.15	834.5	834.5	855.5	822.7	89,948
January 07, 2026	841.25	847.15	847.15	849.15	836.5	36,325
January 06, 2026	843.35	843.2	843.2	848.95	836	38,910
January 05, 2026	844.65	845.95	845.95	859.55	842.85	49,240
January 02, 2026	837	844.6	844.6	874.35	834.05	140,284
January 01, 2026	834.75	836.7	836.7	842.75	827.9	40,598
December 31, 2025	816.95	834.75	834.75	849	816.95	166,157
December 30, 2025	801	817.9	817.9	830.1	799.05	142,558
December 29, 2025	803.1	804.5	804.5	816.55	800	46,639
December 26, 2025	815.5	809.9	809.9	816.45	807	21,517
December 24, 2025	827	815.85	815.85	834.3	813.7	49,811
December 23, 2025	821	822.65	822.65	833.95	818	91,824
December 22, 2025	810	820.9	820.9	824.2	810	48,377
December 19, 2025	798.5	808.55	808.55	815.05	793.1	38,035
December 18, 2025	786	793.05	793.05	816	780	117,464
December 17, 2025	812.5	786	786	814.3	782.9	67,912
December 16, 2025	827	807.4	807.4	830.3	804.25	61,314
December 15, 2025	830.2	829	829	837.1	823.8	34,088
December 12, 2025	822.1	828.55	828.55	843	814.65	33,529
December 11, 2025	809.8	825	825	829.8	795.6	64,399
December 10, 2025	796	805.6	805.6	827.75	796	66,643
December 09, 2025	801.9	795.5	795.5	803.85	774	131,326
December 08, 2025	824.2	801.9	801.9	828.25	800	38,946
December 05, 2025	822.2	824.2	824.2	826	816	60,524
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

Polyplex Corporation Limited (POLYPLEX.NS) NSE