Advertisement
Polyplex Corporation Limited (POLYPLEX.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:57PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1,148.95 | 1,154.00 | 1,059.05 | 1,071.50 | 1,071.50 | 25,738 |
| Oct 24, 2024 | 1,150.00 | 1,170.00 | 1,139.60 | 1,144.10 | 1,144.10 | 9,127 |
| Oct 23, 2024 | 1,139.00 | 1,180.20 | 1,126.00 | 1,160.35 | 1,160.35 | 6,102 |
| Oct 22, 2024 | 1,195.05 | 1,200.25 | 1,133.00 | 1,139.15 | 1,139.15 | 4,731 |
| Oct 21, 2024 | 1,161.00 | 1,211.15 | 1,151.40 | 1,194.05 | 1,194.05 | 15,082 |
| Oct 18, 2024 | 1,110.50 | 1,158.50 | 1,084.00 | 1,156.15 | 1,156.15 | 20,823 |
| Oct 17, 2024 | 1,162.00 | 1,166.00 | 1,111.70 | 1,113.70 | 1,113.70 | 12,581 |
| Oct 16, 2024 | 1,140.90 | 1,185.55 | 1,140.90 | 1,162.50 | 1,162.50 | 25,047 |
| Oct 15, 2024 | 1,169.95 | 1,177.75 | 1,160.00 | 1,164.15 | 1,164.15 | 4,005 |
| Oct 14, 2024 | 1,170.00 | 1,179.00 | 1,152.50 | 1,160.05 | 1,160.05 | 2,888 |
| Oct 11, 2024 | 1,172.55 | 1,190.10 | 1,163.00 | 1,169.50 | 1,169.50 | 10,335 |
| Oct 10, 2024 | 1,130.00 | 1,176.80 | 1,130.00 | 1,172.55 | 1,172.55 | 13,711 |
| Oct 09, 2024 | 1,124.00 | 1,137.00 | 1,116.35 | 1,129.90 | 1,129.90 | 7,369 |
| Oct 08, 2024 | 1,120.00 | 1,125.00 | 1,080.00 | 1,120.05 | 1,120.05 | 4,198 |
| Oct 07, 2024 | 1,112.00 | 1,138.00 | 1,071.45 | 1,085.40 | 1,085.40 | 7,923 |
| Oct 04, 2024 | 1,150.00 | 1,151.00 | 1,106.85 | 1,123.45 | 1,123.45 | 4,702 |
| Oct 03, 2024 | 1,150.00 | 1,165.40 | 1,139.25 | 1,142.85 | 1,142.85 | 4,741 |
| Oct 01, 2024 | 1,166.95 | 1,179.00 | 1,142.30 | 1,173.10 | 1,173.10 | 14,989 |
| Sep 30, 2024 | 1,145.00 | 1,160.00 | 1,132.35 | 1,150.10 | 1,150.10 | 6,471 |
| Sep 27, 2024 | 1,141.50 | 1,175.60 | 1,141.50 | 1,150.90 | 1,150.90 | 12,060 |
| Sep 26, 2024 | 1,150.00 | 1,170.00 | 1,129.85 | 1,140.85 | 1,140.85 | 16,373 |
| Sep 25, 2024 | 1,161.90 | 1,171.00 | 1,137.00 | 1,141.85 | 1,141.85 | 5,345 |
| Sep 24, 2024 | 1,166.00 | 1,186.95 | 1,157.10 | 1,162.05 | 1,162.05 | 9,346 |
| Sep 23, 2024 | 1,160.65 | 1,175.00 | 1,145.20 | 1,169.95 | 1,169.95 | 5,834 |
| Sep 20, 2024 | 1,182.00 | 1,187.95 | 1,154.85 | 1,160.65 | 1,160.65 | 14,532 |
| Sep 19, 2024 | 1,218.00 | 1,218.00 | 1,144.20 | 1,173.30 | 1,173.30 | 10,602 |
| Sep 18, 2024 | 1,208.00 | 1,229.20 | 1,192.00 | 1,202.35 | 1,202.35 | 6,048 |
| Sep 17, 2024 | 1,226.15 | 1,239.00 | 1,205.00 | 1,212.40 | 1,212.40 | 7,635 |
| Sep 16, 2024 | 1,230.05 | 1,244.95 | 1,211.25 | 1,225.70 | 1,225.70 | 8,171 |
| Sep 13, 2024 | 1,220.00 | 1,252.65 | 1,220.00 | 1,235.85 | 1,235.85 | 4,963 |
| Sep 12, 2024 | 1,220.00 | 1,224.95 | 1,199.80 | 1,220.00 | 1,220.00 | 4,488 |
| Sep 11, 2024 | 1,232.00 | 1,237.10 | 1,207.00 | 1,215.25 | 1,215.25 | 6,871 |
| Sep 10, 2024 | 1,217.00 | 1,248.00 | 1,216.95 | 1,229.90 | 1,229.90 | 22,304 |
| Sep 09, 2024 | 1,205.65 | 1,224.00 | 1,190.85 | 1,208.10 | 1,208.10 | 19,396 |
| Sep 06, 2024 | 1,258.55 | 1,261.00 | 1,208.15 | 1,217.75 | 1,217.75 | 9,089 |
| Sep 05, 2024 | 1,235.05 | 1,264.95 | 1,224.00 | 1,258.25 | 1,258.25 | 10,892 |
| Sep 04, 2024 | 1,181.80 | 1,256.95 | 1,181.80 | 1,236.55 | 1,236.55 | 17,849 |
| Sep 03, 2024 | 1,202.00 | 1,216.00 | 1,186.00 | 1,212.60 | 1,212.60 | 7,900 |
| Sep 02, 2024 | 1,240.35 | 1,246.00 | 1,194.30 | 1,198.35 | 1,198.35 | 17,841 |
| Aug 30, 2024 | 1,220.00 | 1,249.90 | 1,220.00 | 1,242.60 | 1,242.60 | 28,711 |
| Aug 29, 2024 | 1,241.00 | 1,255.00 | 1,205.20 | 1,217.45 | 1,217.45 | 13,175 |
| Aug 28, 2024 | 1,272.00 | 1,274.00 | 1,222.90 | 1,241.05 | 1,241.05 | 14,931 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,362.15 | 1,371.95 | 1,301.40 | 1,306.05 | 1,306.05 | 42,841 |
| Aug 23, 2024 | 1,310.60 | 1,376.10 | 1,308.35 | 1,352.55 | 1,352.55 | 46,258 |
| Aug 22, 2024 | 1,311.00 | 1,329.80 | 1,300.05 | 1,307.40 | 1,307.40 | 22,871 |
| Aug 21, 2024 | 1,318.95 | 1,330.00 | 1,291.00 | 1,301.40 | 1,301.40 | 16,072 |
| Aug 20, 2024 | 1,328.95 | 1,346.00 | 1,306.15 | 1,314.30 | 1,314.30 | 48,717 |
| Aug 19, 2024 | 1,303.05 | 1,360.00 | 1,277.30 | 1,305.50 | 1,305.50 | 108,174 |
| Aug 16, 2024 | 1,233.50 | 1,310.00 | 1,226.00 | 1,293.95 | 1,293.95 | 237,588 |
| Aug 14, 2024 | 1,135.50 | 1,194.00 | 1,120.70 | 1,186.10 | 1,186.10 | 57,245 |
| Aug 13, 2024 | 1,189.05 | 1,199.00 | 1,127.90 | 1,135.50 | 1,135.50 | 24,258 |
| Aug 12, 2024 | 1,151.15 | 1,197.90 | 1,151.00 | 1,188.90 | 1,188.90 | 41,397 |
| Aug 09, 2024 | 1,189.60 | 1,209.90 | 1,166.00 | 1,171.25 | 1,171.25 | 23,091 |
| Aug 08, 2024 | 1,125.85 | 1,167.30 | 1,118.00 | 1,148.65 | 1,148.65 | 19,519 |
| Aug 07, 2024 | 1,115.00 | 1,138.00 | 1,100.45 | 1,129.70 | 1,129.70 | 18,146 |
| Aug 06, 2024 | 1,105.05 | 1,140.00 | 1,089.30 | 1,095.25 | 1,095.25 | 13,600 |
| Aug 05, 2024 | 1,117.00 | 1,171.25 | 1,083.60 | 1,104.55 | 1,104.55 | 32,667 |
| Aug 02, 2024 | 1,159.95 | 1,174.00 | 1,140.15 | 1,148.05 | 1,148.05 | 30,896 |
| Aug 01, 2024 | 1,185.10 | 1,203.10 | 1,160.05 | 1,175.45 | 1,175.45 | 49,676 |
| Jul 31, 2024 | 1,189.35 | 1,217.00 | 1,182.60 | 1,189.25 | 1,189.25 | 45,028 |
| Jul 30, 2024 | 1,078.00 | 1,194.20 | 1,078.00 | 1,178.35 | 1,178.35 | 164,203 |
| Jul 29, 2024 | 1,061.00 | 1,094.35 | 1,053.15 | 1,079.75 | 1,079.75 | 33,124 |
| Jul 26, 2024 | 1,057.00 | 1,071.00 | 1,050.00 | 1,052.20 | 1,052.20 | 5,217 |
| Jul 25, 2024 | 1,059.00 | 1,065.00 | 1,044.70 | 1,055.60 | 1,055.60 | 8,604 |
| Jul 24, 2024 | 1,025.00 | 1,079.40 | 1,025.00 | 1,064.65 | 1,064.65 | 35,171 |
| Jul 23, 2024 | 1,016.00 | 1,039.20 | 995.80 | 1,030.75 | 1,030.75 | 23,870 |
| Jul 22, 2024 | 992.20 | 1,042.65 | 991.70 | 1,034.95 | 1,034.95 | 23,813 |
| Jul 19, 2024 | 1,039.10 | 1,039.10 | 1,010.00 | 1,012.00 | 1,012.00 | 19,812 |
| Jul 18, 2024 | 1,056.00 | 1,060.25 | 1,029.00 | 1,039.10 | 1,039.10 | 11,126 |
| Jul 16, 2024 | 1,022.00 | 1,075.75 | 1,022.00 | 1,053.20 | 1,053.20 | 13,303 |
| Jul 15, 2024 | 1,038.05 | 1,053.45 | 1,020.65 | 1,023.70 | 1,023.70 | 15,968 |
| Jul 12, 2024 | 1,020.80 | 1,064.55 | 1,020.80 | 1,042.90 | 1,042.90 | 21,500 |
| Jul 11, 2024 | 1,035.70 | 1,044.30 | 1,017.00 | 1,024.60 | 1,024.60 | 13,176 |
| Jul 10, 2024 | 1,064.50 | 1,071.95 | 1,022.10 | 1,035.70 | 1,035.70 | 26,118 |
| Jul 09, 2024 | 1,048.20 | 1,084.00 | 1,035.70 | 1,064.50 | 1,064.50 | 39,059 |
| Jul 08, 2024 | 1,079.95 | 1,084.15 | 1,047.35 | 1,051.65 | 1,051.65 | 10,994 |
| Jul 05, 2024 | 1,085.95 | 1,094.00 | 1,070.00 | 1,079.90 | 1,079.90 | 30,023 |
| Jul 04, 2024 | 1,106.95 | 1,132.05 | 1,080.85 | 1,084.70 | 1,084.70 | 34,156 |
| Jul 03, 2024 | 1,045.45 | 1,108.30 | 1,045.45 | 1,099.60 | 1,099.60 | 93,929 |
| Jul 02, 2024 | 1,037.00 | 1,054.05 | 1,021.85 | 1,046.70 | 1,046.70 | 39,393 |
| Jul 01, 2024 | 1,003.05 | 1,038.00 | 1,003.05 | 1,028.35 | 1,028.35 | 8,746 |
| Jun 28, 2024 | 1,006.00 | 1,013.05 | 992.00 | 1,002.20 | 1,002.20 | 20,920 |
| Jun 27, 2024 | 1,020.00 | 1,043.10 | 996.10 | 1,002.95 | 1,002.95 | 14,738 |
| Jun 26, 2024 | 1,009.00 | 1,043.55 | 991.15 | 1,015.60 | 1,015.60 | 37,756 |
| Jun 25, 2024 | 1,020.10 | 1,039.70 | 1,004.65 | 1,012.00 | 1,012.00 | 23,203 |
| Jun 24, 2024 | 995.00 | 1,027.45 | 970.65 | 1,018.25 | 1,018.25 | 54,706 |
| Jun 21, 2024 | 980.00 | 1,014.00 | 966.70 | 996.05 | 996.05 | 87,745 |
| Jun 20, 2024 | 893.00 | 978.50 | 893.00 | 964.65 | 964.65 | 43,475 |
| Jun 19, 2024 | 864.00 | 923.20 | 864.00 | 893.25 | 893.25 | 18,559 |
| Jun 18, 2024 | 876.00 | 887.50 | 855.70 | 862.50 | 862.50 | 24,656 |
| Jun 14, 2024 | 879.70 | 886.90 | 872.10 | 875.85 | 875.85 | 4,047 |
| Jun 13, 2024 | 868.00 | 878.00 | 855.55 | 875.45 | 875.45 | 5,296 |
| Jun 12, 2024 | 870.00 | 902.65 | 864.50 | 866.50 | 866.50 | 9,685 |
| Jun 11, 2024 | 845.00 | 867.00 | 844.95 | 860.35 | 860.35 | 11,680 |
| Jun 10, 2024 | 822.35 | 851.65 | 815.00 | 838.05 | 838.05 | 40,057 |
| Jun 07, 2024 | 774.95 | 822.00 | 772.10 | 808.85 | 808.85 | 22,830 |
| Jun 06, 2024 | 788.10 | 800.65 | 765.00 | 772.35 | 772.35 | 36,833 |
| Jun 05, 2024 | 777.85 | 797.90 | 763.30 | 791.05 | 791.05 | 18,237 |
| Jun 04, 2024 | 812.00 | 812.00 | 752.55 | 766.50 | 766.50 | 9,722 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.