NSE - Free Realtime Quote INR

Polycab India Limited (POLYCAB.NS)

Compare
6,455.05
+203.25
+(3.25%)
As of 3:27:57 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20256,259.906,508.356,185.556,466.156,466.15565,220
Jan 13, 20256,451.056,537.306,228.156,251.806,251.80282,470
Jan 10, 20256,750.606,760.006,500.006,538.956,538.95177,818
Jan 9, 20257,000.007,000.006,734.956,749.306,749.30174,394
Jan 8, 20257,150.007,150.006,820.056,904.606,904.60271,536
Jan 7, 20257,009.907,190.006,968.907,162.857,162.85262,756
Jan 6, 20257,215.007,235.556,925.606,948.356,948.35268,937
Jan 3, 20257,400.007,438.007,169.707,208.007,208.00209,835
Jan 2, 20257,341.407,440.007,280.057,390.657,390.65162,726
Jan 1, 20257,285.007,365.807,202.807,341.407,341.40113,918
Dec 31, 20247,290.007,362.707,182.057,272.357,272.35164,893
Dec 30, 20247,185.007,328.007,145.207,283.657,283.65378,267
Dec 27, 20247,144.607,200.007,086.007,149.257,149.25147,479
Dec 26, 20247,091.857,160.507,050.007,144.607,144.60153,820
Dec 24, 20247,118.357,149.007,022.007,091.857,091.85122,770
Dec 23, 20247,180.007,268.457,081.657,118.357,118.35245,937
Dec 20, 20247,510.007,593.507,150.107,178.257,178.25340,963
Dec 19, 20247,350.007,512.107,300.007,493.507,493.50240,206
Dec 18, 20247,483.057,495.157,372.107,413.357,413.35167,097
Dec 17, 20247,550.007,550.007,451.007,483.057,483.05199,765
Dec 16, 20247,529.357,595.007,505.007,541.357,541.35150,287
Dec 13, 20247,459.957,565.007,402.457,522.157,522.15320,336
Dec 12, 20247,401.257,524.807,385.007,486.407,486.40206,603
Dec 11, 20247,458.457,458.457,385.007,401.257,401.2596,608
Dec 10, 20247,450.007,470.007,373.657,442.857,442.85233,072
Dec 9, 20247,317.957,451.007,295.107,438.407,438.40228,256
Dec 6, 20247,362.407,362.407,281.957,317.957,317.95106,871
Dec 5, 20247,325.307,386.857,273.657,341.607,341.60299,865
Dec 4, 20247,420.957,479.007,272.007,300.107,300.10213,014
Dec 3, 20247,352.007,429.157,302.007,412.507,412.50270,695
Dec 2, 20247,308.007,393.007,290.157,351.957,351.95229,302
Nov 29, 20247,175.507,320.007,110.007,297.907,297.90500,991
Nov 28, 20247,100.007,165.257,039.307,149.207,149.20620,605
Nov 27, 20246,870.507,087.456,828.157,044.007,044.00497,850
Nov 26, 20246,800.006,885.006,740.006,872.656,872.65218,029
Nov 25, 20246,810.006,821.006,701.206,766.156,766.15369,729
Nov 22, 20246,415.006,645.506,408.356,620.506,620.50191,475
Nov 21, 20246,525.006,532.006,390.056,408.356,408.35199,200
Nov 19, 20246,493.006,610.406,460.006,517.056,517.05197,471
Nov 18, 20246,295.906,485.706,257.506,444.656,444.65455,631
Nov 14, 20246,334.956,400.006,277.456,301.906,301.90191,359
Nov 13, 20246,465.006,479.956,264.156,328.256,328.25232,394
Nov 12, 20246,720.006,756.006,486.106,502.756,502.75199,839
Nov 11, 20246,725.806,798.756,626.456,708.406,708.40175,932
Nov 8, 20246,839.856,839.906,685.006,725.806,725.80164,756
Nov 7, 20246,950.006,950.006,802.756,816.756,816.75240,697
Nov 6, 20246,700.006,935.006,700.006,883.956,883.95667,866
Nov 5, 20246,577.056,655.456,371.406,632.556,632.55532,984
Nov 4, 20246,505.006,553.156,383.206,522.956,522.95285,465
Nov 1, 20246,500.006,531.406,450.006,501.806,501.8026,757
Oct 31, 20246,394.706,500.756,342.006,480.406,480.40259,567
Oct 30, 20246,430.006,479.956,335.006,394.356,394.35275,703
Oct 29, 20246,404.956,439.806,308.006,398.006,398.00208,968
Oct 28, 20246,500.006,524.556,344.006,369.256,369.25318,609
Oct 25, 20246,510.006,541.806,382.006,455.406,455.40324,913
Oct 24, 20246,650.006,650.006,490.006,502.356,502.35313,821
Oct 23, 20246,620.006,765.006,592.006,661.706,661.70461,038
Oct 22, 20246,840.006,840.006,590.056,651.456,651.45720,095
Oct 21, 20247,155.007,243.956,795.756,849.756,849.75842,387
Oct 18, 20246,699.957,170.006,612.007,120.407,120.401,967,388
Oct 17, 20247,156.207,307.807,013.557,120.557,120.55734,999
Oct 16, 20247,480.007,520.907,160.257,181.507,181.50482,049
Oct 15, 20247,508.957,605.007,393.507,489.307,489.30209,845
Oct 14, 20247,385.007,509.957,338.007,483.407,483.40311,238
Oct 11, 20247,493.157,493.157,365.007,446.857,446.85177,393
Oct 10, 20247,425.007,585.507,381.707,452.857,452.85470,788
Oct 9, 20247,300.007,438.007,250.007,396.657,396.65369,028
Oct 8, 20247,077.007,297.907,036.007,262.757,262.75410,534
Oct 7, 20247,187.007,245.506,980.107,076.907,076.90438,613
Oct 4, 20247,329.007,393.457,170.007,184.957,184.95467,877
Oct 3, 20247,202.307,430.007,200.007,332.207,332.20885,592
Oct 1, 20246,987.957,353.556,902.407,326.557,326.551,221,518
Sep 30, 20247,065.007,068.906,909.006,955.206,955.20303,374
Sep 27, 20246,753.707,119.006,735.907,054.807,054.801,291,485
Sep 26, 20246,700.006,774.656,664.006,747.406,747.40536,672
Sep 25, 20246,659.906,705.006,583.356,685.956,685.95289,831
Sep 24, 20246,635.006,705.806,530.006,657.756,657.75416,396
Sep 23, 20246,600.006,633.956,525.006,609.056,609.05265,590
Sep 20, 20246,499.906,583.356,460.056,559.356,559.35309,437
Sep 19, 20246,690.006,739.056,425.556,475.856,475.85391,188
Sep 18, 20246,700.006,729.956,648.006,667.206,667.20282,119
Sep 17, 20246,750.006,752.806,680.806,691.406,691.40106,032
Sep 16, 20246,800.006,828.006,710.056,724.456,724.45337,211
Sep 13, 20246,860.006,924.506,745.006,752.856,752.85395,742
Sep 12, 20246,849.956,890.006,805.006,848.206,848.20263,580
Sep 11, 20246,715.006,844.456,672.006,811.006,811.00581,267
Sep 10, 20246,679.206,735.106,650.006,687.406,687.40147,853
Sep 9, 20246,580.006,701.656,575.006,664.006,664.00527,457
Sep 6, 20246,649.006,692.956,585.006,620.706,620.70222,473
Sep 5, 20246,723.756,739.656,476.306,648.806,648.80700,511
Sep 4, 20246,710.006,752.956,676.756,717.056,717.05183,073
Sep 3, 20246,718.006,790.006,698.806,767.156,767.15176,221
Sep 2, 20246,839.956,840.806,698.456,718.006,718.00159,217
Aug 30, 20246,770.006,862.306,750.056,813.406,813.40414,118
Aug 29, 20246,820.006,855.006,706.206,743.506,743.50352,648
Aug 28, 20246,806.006,825.006,751.006,788.256,788.25206,801
Aug 27, 20246,788.956,812.856,730.006,769.556,769.55200,927
Aug 26, 20246,804.906,804.906,722.306,766.506,766.50230,388
Aug 23, 20246,790.006,850.856,736.006,754.156,754.15191,477
Aug 22, 20246,824.006,870.006,768.806,832.006,832.00352,837
Aug 21, 20246,800.006,844.006,736.056,787.706,787.70357,548
Aug 20, 20246,770.006,884.006,673.256,786.006,786.001,067,336
Aug 19, 20246,700.006,700.006,495.056,616.906,616.90567,049
Aug 16, 20246,460.006,709.006,415.056,674.356,674.35479,575
Aug 14, 20246,433.856,439.956,308.756,413.356,413.35258,704
Aug 13, 20246,585.556,607.856,381.506,413.806,413.80198,328
Aug 12, 20246,632.006,656.056,548.356,585.156,585.15400,058
Aug 9, 20246,708.056,729.956,608.006,650.706,650.70118,749
Aug 8, 20246,700.006,708.006,615.106,632.406,632.40211,234
Aug 7, 20246,489.706,750.006,480.606,707.406,707.40348,385
Aug 6, 20246,521.306,611.156,386.456,413.156,413.15366,504
Aug 5, 20246,525.006,617.956,432.006,457.806,457.80361,050
Aug 2, 20246,678.556,839.956,674.806,751.506,751.50285,579
Aug 1, 20246,900.006,906.006,760.006,775.056,775.05248,158
Jul 31, 20246,681.756,882.006,681.756,858.206,858.20806,650
Jul 30, 20246,583.006,701.006,554.656,681.756,681.75531,991
Jul 29, 20246,584.956,639.756,540.006,583.556,583.55386,209
Jul 26, 20246,440.006,564.756,408.556,548.506,548.50477,709
Jul 25, 20246,310.006,457.606,239.256,427.456,427.45589,561
Jul 24, 20246,204.056,375.506,186.706,322.256,322.25628,120
Jul 23, 20246,301.606,322.155,930.056,206.656,206.65618,868
Jul 22, 20246,330.006,423.456,238.956,289.006,289.00689,230
Jul 19, 20246,500.006,524.856,257.506,349.856,349.851,038,301
Jul 18, 20246,600.006,713.356,494.556,552.256,552.251,507,949
Jul 16, 20246,694.806,717.856,608.856,629.206,629.20232,566
Jul 15, 20246,591.006,693.006,516.006,667.856,667.85423,404
Jul 12, 20246,643.956,645.106,511.006,581.006,581.00499,047
Jul 11, 20246,388.906,639.956,384.106,619.006,619.00973,579
Jul 10, 20246,456.756,477.306,311.106,358.306,358.30381,571
Jul 9, 2024 30.00 Dividend
Jul 9, 20246,577.456,592.006,415.706,454.156,454.15547,696
Jul 8, 20246,639.006,675.006,535.006,546.606,516.60560,888
Jul 5, 20246,675.006,699.006,600.156,634.106,603.70222,128
Jul 4, 20246,775.006,775.006,651.306,661.456,630.92348,211
Jul 3, 20246,628.356,734.006,606.956,711.706,680.94656,496
Jul 2, 20246,759.806,786.006,544.106,628.106,597.73818,252
Jul 1, 20246,750.006,780.006,704.006,735.956,705.08488,374
Jun 28, 20246,768.006,823.306,616.006,739.506,708.628,853,879
Jun 27, 20247,250.007,319.906,960.006,989.256,957.221,135,404
Jun 26, 20247,211.857,323.957,164.057,180.357,147.45298,420
Jun 25, 20247,309.957,331.457,191.157,227.607,194.48292,396
Jun 24, 20247,000.007,293.306,985.007,260.607,227.33631,243
Jun 21, 20247,010.007,215.006,947.157,091.557,059.05776,401
Jun 20, 20247,002.707,025.506,905.006,956.456,924.57224,893
Jun 19, 20247,144.007,174.756,980.007,002.706,970.61319,124
Jun 18, 20247,120.007,147.407,061.407,110.257,077.67194,223
Jun 14, 20247,050.007,140.007,000.257,079.907,047.46409,053
Jun 13, 20247,050.007,067.406,942.007,047.207,014.91378,833
Jun 12, 20247,010.007,094.306,960.007,002.006,969.91297,295
Jun 11, 20246,850.807,039.906,778.006,997.906,965.83435,671
Jun 10, 20246,887.606,950.006,730.006,798.906,767.74636,790
Jun 7, 20246,862.256,886.256,810.006,846.456,815.08180,893
Jun 6, 20246,900.006,980.006,808.206,858.756,827.32237,858
Jun 5, 20246,598.006,820.006,137.006,788.456,757.34700,772
Jun 4, 20247,000.007,025.556,211.356,456.206,426.611,324,429
Jun 3, 20247,000.007,116.206,845.406,929.156,897.40571,071
May 31, 20246,741.906,852.006,621.556,741.656,710.761,118,735
May 30, 20246,747.756,767.006,698.006,714.106,683.33232,385
May 29, 20246,700.006,778.956,650.056,747.756,716.83240,288
May 28, 20246,870.006,899.856,685.006,706.606,675.87298,627
May 27, 20246,722.006,900.006,701.506,839.456,808.11756,028
May 24, 20246,647.856,741.456,635.056,684.156,653.52239,053
May 23, 20246,602.406,740.006,592.156,642.156,611.71476,201
May 22, 20246,778.006,778.006,530.006,561.806,531.73426,788
May 21, 20246,500.506,843.956,500.506,693.556,662.88957,271
May 17, 20246,510.956,542.906,451.106,490.956,461.21305,803
May 16, 20246,482.156,531.756,420.006,470.306,440.65343,819
May 15, 20246,397.856,534.706,284.356,466.906,437.27671,424
May 14, 20246,430.006,480.006,250.906,323.556,294.57507,179
May 13, 20246,269.006,468.906,222.256,430.906,401.431,788,362
May 10, 20245,844.006,362.955,762.006,155.656,127.443,423,107
May 9, 20245,919.005,949.005,786.005,803.505,776.91271,663
May 8, 20245,808.805,947.955,785.105,921.555,894.41306,101
May 7, 20245,902.005,948.855,680.005,808.805,782.18481,713
May 6, 20245,863.005,939.805,800.005,901.555,874.51449,452
May 3, 20245,840.005,869.905,751.005,832.155,805.42312,177
May 2, 20245,700.005,804.005,691.005,792.505,765.96286,240
Apr 30, 20245,630.055,789.005,630.055,666.555,640.58474,928
Apr 29, 20245,600.005,697.005,573.005,639.955,614.10350,075
Apr 26, 20245,582.005,651.855,547.055,593.655,568.02510,332
Apr 25, 20245,610.005,689.905,590.005,633.105,607.29425,165
Apr 24, 20245,497.255,618.105,494.805,593.805,568.17305,918
Apr 23, 20245,430.005,525.005,380.955,497.255,472.06406,322
Apr 22, 20245,331.005,454.705,315.905,433.655,408.75397,202
Apr 19, 20245,290.005,353.005,230.005,290.055,265.81334,073
Apr 18, 20245,315.555,434.155,298.905,329.905,305.48440,369
Apr 16, 20245,302.505,387.005,241.105,267.555,243.41342,974
Apr 15, 20245,226.105,394.705,226.105,313.855,289.50550,150
Apr 12, 20245,247.955,363.905,230.105,302.355,278.05338,176
Apr 10, 20245,260.005,283.005,196.905,248.405,224.35282,041
Apr 9, 20245,336.805,336.805,242.805,261.405,237.29197,608
Apr 8, 20245,349.855,390.005,216.355,281.405,257.20484,823
Apr 5, 20245,226.005,323.305,220.005,316.605,292.24296,298
Apr 4, 20245,300.005,304.905,204.705,224.955,201.01226,936
Apr 3, 20245,180.005,289.005,160.005,261.555,237.44338,866
Apr 2, 20245,151.255,214.555,100.005,205.805,181.94392,786
Apr 1, 20245,073.005,151.005,073.005,133.005,109.48271,256
Mar 28, 20245,042.005,116.005,004.005,065.005,041.79359,484
Mar 27, 20245,058.005,136.305,026.855,038.205,015.11407,426
Mar 26, 20244,929.905,094.004,886.505,018.154,995.15497,218
Mar 22, 20244,996.955,037.654,850.004,909.904,887.40594,108
Mar 21, 20244,799.005,025.504,770.004,986.554,963.70712,776
Mar 20, 20244,700.004,838.954,635.054,744.354,722.61445,608
Mar 19, 20244,810.004,819.404,670.554,680.254,658.80272,824
Mar 18, 20244,885.004,915.004,778.004,795.404,773.42433,656
Mar 15, 20244,860.054,918.054,775.004,894.504,872.07345,532
Mar 14, 20244,760.004,927.954,752.404,890.154,867.74379,033
Mar 13, 20244,835.154,929.154,730.254,778.904,757.00633,146
Mar 12, 20244,933.904,965.004,835.004,854.854,832.60264,101
Mar 11, 20244,910.004,992.004,885.204,933.904,911.29542,531
Mar 7, 20244,880.004,938.304,863.054,891.004,868.59270,473
Mar 6, 20244,930.954,938.804,805.004,880.304,857.94483,453
Mar 5, 20244,791.954,954.004,752.004,913.304,890.78735,203
Mar 4, 20244,777.004,811.304,730.954,792.204,770.24417,409
Mar 1, 20244,780.004,829.004,751.104,807.454,785.42366,189
Feb 29, 20244,709.104,797.954,663.304,749.854,728.08629,330
Feb 28, 20244,785.004,788.004,666.004,709.904,688.32309,601
Feb 27, 20244,800.004,800.004,726.004,766.904,745.06525,966
Feb 26, 20244,805.004,867.604,709.004,788.404,766.461,005,726
Feb 23, 20244,739.004,830.004,721.104,801.804,779.80506,542
Feb 22, 20244,731.854,741.404,652.354,716.604,694.99425,946
Feb 21, 20244,759.904,765.904,685.104,716.604,694.99658,619
Feb 20, 20244,776.954,819.804,696.354,732.154,710.46735,136
Feb 19, 20244,709.954,824.904,643.904,768.604,746.751,125,013
Feb 16, 20244,650.004,734.004,515.104,670.004,648.601,956,433
Feb 15, 20244,361.354,630.004,340.654,564.954,544.031,011,374
Feb 14, 20244,300.004,386.204,278.004,355.454,335.49261,333
Feb 13, 20244,340.004,358.954,290.004,330.204,310.36387,834
Feb 12, 20244,309.004,365.704,286.154,345.204,325.29761,494
Feb 9, 20244,319.604,329.654,250.004,307.354,287.61272,191
Feb 8, 20244,400.004,420.354,297.854,319.604,299.81448,325
Feb 7, 20244,415.004,425.204,362.004,388.154,368.04362,267
Feb 6, 20244,399.004,411.954,345.004,396.154,376.00400,247
Feb 5, 20244,370.004,430.004,346.104,385.254,365.15542,583
Feb 2, 20244,298.754,437.904,269.104,383.704,363.61843,638
Feb 1, 20244,350.004,366.854,236.004,263.954,244.41651,423
Jan 31, 20244,338.604,374.254,291.004,343.154,323.25522,874
Jan 30, 20244,375.004,384.954,300.004,314.004,294.23432,662
Jan 29, 20244,384.954,408.504,293.104,346.204,326.28878,902
Jan 25, 20244,350.004,455.004,283.154,343.854,323.941,295,034
Jan 24, 20244,200.004,400.004,125.404,361.704,341.711,879,874
Jan 23, 20244,350.004,399.004,050.004,169.954,150.841,286,472
Jan 19, 20244,500.004,537.004,250.004,422.704,402.432,042,284
Jan 18, 20244,460.004,549.003,995.404,436.054,415.723,940,479
Jan 17, 20244,340.004,490.004,328.104,439.304,418.961,928,680
Jan 16, 20244,290.004,361.004,255.004,340.804,320.912,599,390
Jan 15, 20244,094.954,254.403,975.004,198.204,178.963,860,786

Related Tickers

HAVELLS.NS Havells India Limited
1,530.45
-0.10%
 
KEI.NS KEI Industries Limited
4,037.60
+1.08%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
642.10
+4.39%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
374.60
+1.72%
 
APARINDS.BO APAR Industries Limited
10,362.60
+0.74%
 
APARINDS.NS APAR Industries Limited
10,344.50
+1.11%
 
ARE&M.NS Amara Raja Energy & Mobility Limited
1,055.50
+1.85%
 
HPL.NS HPL Electric & Power Limited
515.00
+4.76%
 
SERVOTECH.NS Servotech Renewable Power System Limited
145.00
+1.58%
 
HIRECT.NS Hind Rectifiers Limited
1,170.35
-1.42%