BSE - Delayed Quote INR
Polymechplast Machines Limited (POLYCHMP.BO)
53.41
-1.25
(-2.29%)
At close: 3:20:55 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 52.25 | 61.99 | 53.02 | 53.41 | 53.41 | 590 |
| May 7, 2025 | 52.25 | 58.60 | 52.25 | 54.66 | 54.66 | 312 |
| May 6, 2025 | 54.35 | 60.49 | 54.35 | 56.75 | 56.75 | 8,759 |
| May 5, 2025 | 57.58 | 60.85 | 57.58 | 59.70 | 59.70 | 826 |
| May 2, 2025 | 59.55 | 59.55 | 57.00 | 57.58 | 57.58 | 955 |
| Apr 30, 2025 | 63.08 | 63.08 | 58.07 | 61.80 | 61.80 | 335 |
| Apr 29, 2025 | 64.49 | 64.49 | 61.36 | 61.37 | 61.37 | 51 |
| Apr 28, 2025 | 61.49 | 63.90 | 60.18 | 63.15 | 63.15 | 903 |
| Apr 25, 2025 | 68.00 | 68.00 | 60.50 | 61.50 | 61.50 | 1,867 |
| Apr 24, 2025 | 68.70 | 68.70 | 62.72 | 63.48 | 63.48 | 688 |
| Apr 23, 2025 | 65.10 | 67.89 | 64.00 | 66.26 | 66.26 | 2,428 |
| Apr 22, 2025 | 60.30 | 67.10 | 60.30 | 65.90 | 65.90 | 3,865 |
| Apr 21, 2025 | 65.90 | 65.90 | 62.10 | 63.82 | 63.82 | 3,699 |
| Apr 17, 2025 | 64.99 | 64.99 | 60.50 | 60.98 | 60.98 | 453 |
| Apr 16, 2025 | 65.00 | 65.00 | 60.03 | 60.31 | 60.31 | 2,019 |
| Apr 15, 2025 | 59.40 | 66.93 | 59.40 | 61.50 | 61.50 | 4,018 |
| Apr 11, 2025 | 53.00 | 58.90 | 53.00 | 57.05 | 57.05 | 682 |
| Apr 9, 2025 | 56.99 | 56.99 | 52.80 | 52.95 | 52.95 | 225 |
| Apr 8, 2025 | 61.00 | 61.00 | 55.10 | 57.17 | 57.17 | 2,854 |
| Apr 7, 2025 | 57.00 | 57.00 | 55.98 | 55.98 | 55.98 | 118 |
| Apr 4, 2025 | 56.92 | 58.74 | 56.90 | 56.96 | 56.96 | 3,560 |
| Apr 3, 2025 | 56.00 | 58.39 | 55.99 | 56.93 | 56.93 | 2,642 |
| Apr 2, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1,278 |
| Apr 1, 2025 | 55.50 | 59.00 | 52.50 | 54.13 | 54.13 | 15,768 |
| Mar 28, 2025 | 53.90 | 53.90 | 49.26 | 50.86 | 50.86 | 3,367 |
| Mar 27, 2025 | 54.40 | 54.40 | 51.55 | 53.99 | 53.99 | 677 |
| Mar 26, 2025 | 52.65 | 56.80 | 50.75 | 53.20 | 53.20 | 17,587 |
| Mar 25, 2025 | 56.99 | 56.99 | 54.11 | 55.74 | 55.74 | 1,657 |
| Mar 24, 2025 | 55.00 | 55.00 | 52.50 | 54.01 | 54.01 | 17,521 |
| Mar 21, 2025 | 52.25 | 53.99 | 51.20 | 52.70 | 52.70 | 2,033 |
| Mar 20, 2025 | 53.25 | 54.89 | 51.40 | 53.97 | 53.97 | 22,661 |
| Mar 19, 2025 | 51.00 | 55.49 | 51.00 | 54.99 | 54.99 | 7,429 |
| Mar 18, 2025 | 52.00 | 53.89 | 51.00 | 51.78 | 51.78 | 1,733 |
| Mar 17, 2025 | 54.40 | 54.40 | 51.70 | 51.75 | 51.75 | 1,567 |
| Mar 13, 2025 | 54.38 | 54.38 | 52.00 | 54.38 | 54.38 | 257 |
| Mar 12, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 7 |
| Mar 11, 2025 | 54.40 | 54.49 | 54.40 | 54.40 | 54.40 | 239 |
| Mar 10, 2025 | 54.50 | 54.50 | 52.07 | 52.54 | 52.54 | 2,924 |
| Mar 7, 2025 | 54.54 | 54.54 | 52.06 | 52.27 | 52.27 | 1,043 |
| Mar 6, 2025 | 54.19 | 54.85 | 53.00 | 53.26 | 53.26 | 1,257 |
| Mar 5, 2025 | 53.00 | 56.79 | 51.15 | 53.13 | 53.13 | 10,193 |
| Mar 4, 2025 | 53.00 | 53.26 | 49.35 | 50.68 | 50.68 | 707 |
| Mar 3, 2025 | 50.20 | 52.00 | 49.01 | 49.71 | 49.71 | 1,615 |
| Feb 28, 2025 | 54.65 | 54.65 | 48.75 | 50.27 | 50.27 | 17,009 |
| Feb 27, 2025 | 58.00 | 58.80 | 53.20 | 54.39 | 54.39 | 12,685 |
| Feb 25, 2025 | 60.20 | 60.20 | 57.53 | 57.60 | 57.60 | 12,613 |
| Feb 24, 2025 | 65.49 | 65.49 | 60.99 | 61.00 | 61.00 | 1,970 |
| Feb 21, 2025 | 62.62 | 64.89 | 61.92 | 62.28 | 62.28 | 1,367 |
| Feb 20, 2025 | 65.00 | 65.00 | 62.62 | 63.91 | 63.91 | 1,458 |
| Feb 19, 2025 | 60.05 | 65.89 | 60.00 | 61.22 | 61.22 | 14,173 |
| Feb 18, 2025 | 60.10 | 60.55 | 60.00 | 60.07 | 60.07 | 2,615 |
| Feb 17, 2025 | 62.00 | 65.60 | 59.20 | 60.97 | 60.97 | 3,283 |
| Feb 14, 2025 | 66.79 | 66.79 | 64.00 | 64.66 | 64.66 | 2,575 |
| Feb 13, 2025 | 67.26 | 68.27 | 63.29 | 67.23 | 67.23 | 2,072 |
| Feb 12, 2025 | 69.25 | 69.33 | 67.05 | 68.27 | 68.27 | 1,787 |
| Feb 11, 2025 | 67.90 | 69.99 | 65.50 | 69.35 | 69.35 | 4,606 |
| Feb 10, 2025 | 69.70 | 69.90 | 69.70 | 69.89 | 69.89 | 150 |
| Feb 7, 2025 | 70.20 | 72.00 | 69.21 | 69.90 | 69.90 | 6,556 |
| Feb 6, 2025 | 69.55 | 71.30 | 69.51 | 70.80 | 70.80 | 10,464 |
| Feb 5, 2025 | 70.55 | 71.00 | 68.10 | 69.28 | 69.28 | 10,830 |
| Feb 4, 2025 | 70.05 | 79.94 | 70.05 | 70.56 | 70.56 | 6,458 |
| Feb 3, 2025 | 71.76 | 73.25 | 69.25 | 69.84 | 69.84 | 13,240 |
| Feb 1, 2025 | 76.00 | 76.00 | 71.55 | 71.76 | 71.76 | 1,254 |
| Jan 31, 2025 | 68.40 | 73.40 | 68.40 | 72.22 | 72.22 | 2,712 |
| Jan 30, 2025 | 73.99 | 73.99 | 70.22 | 70.41 | 70.41 | 838 |
| Jan 29, 2025 | 73.83 | 73.83 | 70.62 | 71.52 | 71.52 | 2,126 |
| Jan 28, 2025 | 73.15 | 73.50 | 68.50 | 70.23 | 70.23 | 14,903 |
| Jan 27, 2025 | 77.01 | 80.25 | 71.66 | 74.64 | 74.64 | 6,758 |
| Jan 24, 2025 | 84.55 | 85.95 | 78.00 | 78.46 | 78.46 | 13,726 |
| Jan 23, 2025 | 75.00 | 86.00 | 75.00 | 82.56 | 82.56 | 47,581 |
| Jan 22, 2025 | 80.99 | 84.60 | 72.00 | 74.67 | 74.67 | 18,841 |
| Jan 21, 2025 | 86.70 | 88.80 | 79.00 | 79.54 | 79.54 | 42,253 |
| Jan 20, 2025 | 74.00 | 83.90 | 71.00 | 82.63 | 82.63 | 64,693 |
| Jan 17, 2025 | 71.46 | 72.00 | 69.06 | 70.00 | 70.00 | 1,584 |
| Jan 16, 2025 | 69.99 | 74.37 | 69.35 | 70.06 | 70.06 | 3,333 |
| Jan 15, 2025 | 69.90 | 69.90 | 68.01 | 68.11 | 68.11 | 631 |
| Jan 14, 2025 | 69.99 | 71.99 | 68.36 | 68.43 | 68.43 | 7,701 |
| Jan 13, 2025 | 69.36 | 71.70 | 69.36 | 70.00 | 70.00 | 3,684 |
| Jan 10, 2025 | 71.65 | 71.65 | 68.90 | 69.31 | 69.31 | 600 |
| Jan 9, 2025 | 70.80 | 71.95 | 70.01 | 71.90 | 71.90 | 60 |
| Jan 8, 2025 | 76.00 | 76.00 | 68.70 | 70.80 | 70.80 | 2,127 |
| Jan 7, 2025 | 71.13 | 72.00 | 70.30 | 70.70 | 70.70 | 48 |
| Jan 6, 2025 | 74.90 | 74.90 | 70.25 | 71.14 | 71.14 | 1,053 |
| Jan 3, 2025 | 70.00 | 76.95 | 70.00 | 75.32 | 75.32 | 3,526 |
| Jan 2, 2025 | 71.00 | 72.24 | 70.50 | 70.71 | 70.71 | 1,651 |
| Jan 1, 2025 | 72.00 | 72.50 | 69.00 | 70.78 | 70.78 | 4,259 |
| Dec 31, 2024 | 71.90 | 72.79 | 70.55 | 72.28 | 72.28 | 2,100 |
| Dec 30, 2024 | 74.00 | 76.80 | 70.50 | 71.16 | 71.16 | 3,883 |