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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,012.7	1,030.7	1,030.7	1,035	1,005.2	42,640
September 04, 2025	1,029.1	1,012.7	1,012.7	1,037.8	1,007	35,721
September 03, 2025	1,015.6	1,029.1	1,029.1	1,034	1,015.6	36,077
September 02, 2025	1,017.7	1,015.6	1,015.6	1,038.7	1,010	51,197
September 01, 2025	1,010.3	1,019	1,019	1,028.2	1,005.9	37,615
August 29, 2025	1,002.5	1,012	1,012	1,019	991.4	54,365
August 28, 2025	1,009.9	1,002.5	1,002.5	1,012.2	1,001.1	38,702
August 26, 2025	1,019.1	1,009.9	1,009.9	1,020.9	1,001.1	44,956
August 25, 2025	1,023.8	1,014	1,014	1,025.1	1,003.4	69,152
August 22, 2025	1,053.6	1,016.8	1,016.8	1,059.3	1,004.7	153,769
August 21, 2025	1,056.6	1,052.9	1,052.9	1,072.4	1,050	59,601
August 20, 2025	1,056.9	1,057.7	1,057.7	1,067.3	1,050.1	58,390
August 19, 2025	1,058	1,056.9	1,056.9	1,075	1,051.1	84,932
August 18, 2025	1,075	1,061.9	1,061.9	1,080	1,054	82,986
August 14, 2025	1,099.8	1,073.4	1,073.4	1,103.8	1,071.5	67,086
August 13, 2025	1,100	1,089.7	1,089.7	1,122	1,070.8	256,456
August 12, 2025	1,139.1	1,133	1,133	1,151	1,115	52,481
August 11, 2025	1,130	1,141.2	1,141.2	1,154	1,114.9	47,985
August 08, 2025	1,135.8	1,130.6	1,130.6	1,143.7	1,126	28,278
August 07, 2025	1,123.1	1,136	1,136	1,144	1,107	67,371
August 06, 2025	1,162.6	1,128.1	1,128.1	1,162.6	1,121.5	35,435
August 05, 2025	1,118.4	1,156.8	1,156.8	1,179.9	1,112.8	183,307
August 04, 2025	1,088.6	1,118.8	1,118.8	1,125	1,088.6	50,338
August 01, 2025	1,117.4	1,087.9	1,087.9	1,119.9	1,080	37,364
July 31, 2025	1,104.1	1,121.9	1,121.9	1,133	1,097	28,047
July 30, 2025	1,120	1,112.4	1,112.4	1,128.6	1,101	47,828
July 29, 2025	1,106	1,120.2	1,120.2	1,123.7	1,089	49,019
July 28, 2025	1,131.4	1,106.6	1,106.6	1,141	1,100.6	58,771
July 25, 2025	1,124	1,131.7	1,131.7	1,146.4	1,103.1	86,279
July 24, 2025	1,130	1,125.1	1,125.1	1,142	1,119	53,755
July 23, 2025	1,136	1,129.6	1,129.6	1,136	1,117.8	35,062

Polyplex Corporation Limited (POLYPLEX.NS) NSE