PBM Polytex Ltd. PBMPOLY
NSE · India · Process Industries
INR 58.66-1.66 (-2.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 58.85 | -2.44% | INR 56.20 | INR 64.98 | INR 56.20 | 672 |
| 2026-09-30 | INR 60.32 | -1.11% | INR 59.47 | INR 69.80 | INR 57.16 | 2.09K |
| 2026-09-29 | INR 61.00 | +2.25% | INR 61.00 | INR 61.00 | INR 61.00 | 965 |
| 2026-09-28 | INR 59.66 | -0.42% | INR 70.80 | INR 70.80 | INR 58.00 | 4.14K |
| 2026-09-25 | INR 59.91 | -5.92% | INR 60.60 | INR 67.47 | INR 57.97 | 464 |
| 2026-09-24 | INR 63.68 | 0.00% | INR 63.68 | INR 63.68 | INR 63.68 | 151 |
| 2026-09-23 | INR 63.68 | -2.05% | INR 64.00 | INR 64.00 | INR 63.68 | 134 |
| 2026-09-22 | INR 65.01 | +0.02% | INR 65.00 | INR 68.00 | INR 65.00 | 1.94K |
| 2026-09-21 | INR 65.00 | 0.00% | INR 64.70 | INR 65.00 | INR 64.70 | 101 |
| 2026-09-18 | INR 65.00 | +8.33% | INR 67.00 | INR 67.00 | INR 60.08 | 146 |
| 2026-09-17 | INR 60.00 | -1.64% | INR 61.00 | INR 61.00 | INR 59.99 | 278 |
| 2026-09-16 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-09-15 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-09-11 | INR 61.00 | +1.67% | INR 59.43 | INR 61.00 | INR 59.43 | 65 |
| 2026-09-10 | INR 60.00 | -1.41% | INR 60.50 | INR 60.50 | INR 57.15 | 103 |
| 2026-09-09 | INR 60.86 | -0.23% | INR 60.00 | INR 61.00 | INR 59.51 | 478 |
| 2026-09-08 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-09-07 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-09-04 | INR 61.00 | +3.97% | INR 59.30 | INR 64.00 | INR 57.14 | 528 |
| 2026-09-03 | INR 58.67 | -1.00% | INR 59.26 | INR 60.20 | INR 58.21 | 366 |
| 2026-09-02 | INR 59.26 | -8.00% | INR 62.60 | INR 62.60 | INR 58.00 | 1.73K |
| 2026-09-01 | INR 64.41 | +5.94% | INR 56.53 | INR 65.00 | INR 56.53 | 599 |
| 2026-08-31 | INR 60.80 | -5.90% | INR 70.00 | INR 70.00 | INR 59.60 | 391 |
| 2026-08-28 | INR 64.61 | +7.33% | INR 60.20 | INR 72.20 | INR 60.20 | 2.39K |
| 2026-08-27 | INR 60.20 | -0.17% | INR 60.00 | INR 60.50 | INR 58.00 | 65 |
| 2026-08-26 | INR 60.30 | 0.00% | INR 60.30 | INR 60.30 | INR 60.30 | 0 |
| 2026-08-25 | INR 60.30 | 0.00% | INR 60.30 | INR 60.30 | INR 60.30 | 0 |
| 2026-08-24 | INR 60.30 | 0.00% | INR 60.30 | INR 60.30 | INR 60.30 | 0 |
| 2026-08-21 | INR 60.30 | +0.50% | INR 60.60 | INR 60.60 | INR 60.30 | 1.36K |
| 2026-08-20 | INR 60.00 | 0.00% | INR 60.00 | INR 60.00 | INR 60.00 | 0 |
| 2026-08-19 | INR 60.00 | -0.70% | INR 60.00 | INR 60.00 | INR 60.00 | 30 |
| 2026-08-18 | INR 60.42 | — | INR 64.80 | INR 64.80 | INR 58.80 | 405 |