Polycab India Ltd. POLYCAB
NSE · India · Producer Manufacturing
INR 7,990.00-36.00 (-0.45%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 7,990.00 | -0.45% | INR 8,030.00 | INR 8,131.00 | INR 7,883.00 | 463.69K |
| 2026-09-30 | INR 8,026.00 | -0.94% | INR 8,102.50 | INR 8,177.00 | INR 8,026.00 | 494.72K |
| 2026-09-29 | INR 8,102.50 | -1.08% | INR 8,195.00 | INR 8,256.00 | INR 8,102.50 | 1.65M |
| 2026-09-28 | INR 8,191.00 | -2.59% | INR 8,400.00 | INR 8,400.00 | INR 8,180.00 | 274.84K |
| 2026-09-25 | INR 8,408.50 | +0.50% | INR 8,394.00 | INR 8,463.00 | INR 8,350.00 | 296.61K |
| 2026-09-24 | INR 8,366.50 | -0.60% | INR 8,371.00 | INR 8,420.00 | INR 8,324.00 | 237.77K |
| 2026-09-23 | INR 8,417.00 | +0.80% | INR 8,398.50 | INR 8,454.00 | INR 8,367.00 | 226.28K |
| 2026-09-22 | INR 8,350.00 | -0.23% | INR 8,400.00 | INR 8,442.00 | INR 8,345.00 | 231.28K |
| 2026-09-21 | INR 8,369.50 | -0.36% | INR 8,352.50 | INR 8,429.00 | INR 8,331.00 | 211.82K |
| 2026-09-18 | INR 8,400.00 | +2.33% | INR 8,256.00 | INR 8,400.00 | INR 8,235.00 | 417.22K |
| 2026-09-17 | INR 8,208.50 | +1.07% | INR 8,130.00 | INR 8,266.00 | INR 8,112.50 | 261.10K |
| 2026-09-16 | INR 8,121.50 | -0.27% | INR 8,129.50 | INR 8,244.00 | INR 8,072.00 | 246.72K |
| 2026-09-15 | INR 8,143.50 | -1.18% | INR 8,258.50 | INR 8,294.50 | INR 8,115.00 | 301.76K |
| 2026-09-14 | INR 8,241.00 | 0.00% | INR 8,241.00 | INR 8,241.00 | INR 8,241.00 | 0 |
| 2026-09-11 | INR 8,241.00 | -1.40% | INR 8,319.00 | INR 8,319.00 | INR 8,118.00 | 400.37K |
| 2026-09-10 | INR 8,358.00 | +0.05% | INR 8,330.50 | INR 8,387.50 | INR 8,272.50 | 259.27K |
| 2026-09-09 | INR 8,354.00 | -0.23% | INR 8,373.50 | INR 8,407.00 | INR 8,302.00 | 198.57K |
| 2026-09-08 | INR 8,373.50 | +1.36% | INR 8,301.00 | INR 8,433.00 | INR 8,301.00 | 604.58K |
| 2026-09-07 | INR 8,261.00 | -0.47% | INR 8,310.00 | INR 8,361.50 | INR 8,175.00 | 568.95K |
| 2026-09-04 | INR 8,300.00 | -5.76% | INR 8,500.00 | INR 8,500.00 | INR 8,250.00 | 1.56M |
| 2026-09-03 | INR 8,807.50 | +0.04% | INR 8,879.50 | INR 8,930.00 | INR 8,787.00 | 202.65K |
| 2026-09-02 | INR 8,804.00 | -1.03% | INR 8,876.50 | INR 8,933.00 | INR 8,732.00 | 434.54K |
| 2026-09-01 | INR 8,895.50 | -5.82% | INR 9,200.00 | INR 9,209.00 | INR 8,871.00 | 653.04K |
| 2026-08-31 | INR 9,445.00 | +3.93% | INR 9,105.00 | INR 9,445.00 | INR 8,990.00 | 387.16K |
| 2026-08-28 | INR 9,088.00 | +0.10% | INR 9,079.00 | INR 9,103.00 | INR 9,013.50 | 252.55K |
| 2026-08-27 | INR 9,079.00 | +0.21% | INR 9,148.00 | INR 9,188.00 | INR 8,906.00 | 477.93K |
| 2026-08-26 | INR 9,060.00 | -0.42% | INR 9,130.00 | INR 9,159.00 | INR 8,984.00 | 239.53K |
| 2026-08-25 | INR 9,098.00 | +0.49% | INR 9,029.50 | INR 9,119.50 | INR 8,990.50 | 321.43K |
| 2026-08-24 | INR 9,054.00 | +0.98% | INR 8,989.00 | INR 9,054.00 | INR 8,950.50 | 142.77K |
| 2026-08-21 | INR 8,966.00 | -1.74% | INR 9,145.00 | INR 9,175.00 | INR 8,956.00 | 317.85K |
| 2026-08-20 | INR 9,125.00 | -0.16% | INR 9,169.00 | INR 9,180.00 | INR 9,076.50 | 270.25K |
| 2026-08-19 | INR 9,140.00 | +0.01% | INR 9,105.00 | INR 9,150.00 | INR 8,963.50 | 333.64K |
| 2026-08-18 | INR 9,139.00 | -2.47% | INR 9,349.50 | INR 9,349.50 | INR 9,049.00 | 256.41K |
| 2026-08-17 | INR 9,370.00 | +1.41% | INR 9,250.00 | INR 9,395.00 | INR 9,231.00 | 239.10K |
| 2026-08-14 | INR 9,240.00 | -0.61% | INR 9,297.00 | INR 9,329.00 | INR 9,225.00 | 128.22K |
| 2026-08-13 | INR 9,297.00 | +0.09% | INR 9,316.00 | INR 9,385.00 | INR 9,280.50 | 210.49K |
| 2026-08-12 | INR 9,289.00 | +1.80% | INR 9,125.00 | INR 9,289.00 | INR 9,090.50 | 293.85K |
| 2026-08-11 | INR 9,125.00 | -1.62% | INR 9,275.00 | INR 9,319.50 | INR 9,025.00 | 357.09K |
| 2026-08-10 | INR 9,275.00 | +0.62% | INR 9,224.50 | INR 9,320.00 | INR 9,224.50 | 174.45K |
| 2026-08-07 | INR 9,218.00 | -1.04% | INR 9,315.00 | INR 9,315.00 | INR 9,182.00 | 198.00K |
| 2026-08-06 | INR 9,315.00 | +1.25% | INR 9,200.00 | INR 9,315.00 | INR 9,170.50 | 221.52K |
| 2026-08-05 | INR 9,200.00 | +0.26% | INR 9,200.00 | INR 9,305.00 | INR 9,179.00 | 208.17K |
| 2026-08-04 | INR 9,176.00 | +1.57% | INR 9,084.00 | INR 9,215.00 | INR 9,070.00 | 318.45K |
| 2026-08-03 | INR 9,034.00 | -0.80% | INR 9,120.00 | INR 9,150.00 | INR 9,001.00 | 154.11K |
| 2026-07-31 | INR 9,106.50 | +2.37% | INR 8,924.00 | INR 9,135.50 | INR 8,924.00 | 283.26K |
| 2026-07-30 | INR 8,896.00 | -1.67% | INR 9,047.00 | INR 9,065.00 | INR 8,855.00 | 366.88K |
| 2026-07-29 | INR 9,047.00 | -0.82% | INR 9,155.00 | INR 9,169.50 | INR 8,975.00 | 233.06K |
| 2026-07-28 | INR 9,121.50 | +1.24% | INR 9,061.00 | INR 9,143.50 | INR 9,001.00 | 442.15K |
| 2026-07-27 | INR 9,010.00 | +1.15% | INR 8,956.00 | INR 9,050.00 | INR 8,956.00 | 232.05K |
| 2026-07-24 | INR 8,907.50 | -0.31% | INR 8,900.00 | INR 8,970.00 | INR 8,841.00 | 189.57K |
| 2026-07-23 | INR 8,935.00 | -1.71% | INR 9,088.00 | INR 9,162.00 | INR 8,908.00 | 361.09K |
| 2026-07-22 | INR 9,090.50 | +2.10% | INR 8,901.00 | INR 9,199.50 | INR 8,885.00 | 588.61K |
| 2026-07-21 | INR 8,903.50 | +0.21% | INR 8,913.50 | INR 8,952.00 | INR 8,831.00 | 240.64K |
| 2026-07-20 | INR 8,885.00 | +0.26% | INR 8,847.00 | INR 8,937.50 | INR 8,791.00 | 262.46K |
| 2026-07-17 | INR 8,862.00 | -3.83% | INR 9,169.50 | INR 9,170.00 | INR 8,826.00 | 727.31K |
| 2026-07-16 | INR 9,215.00 | -1.17% | INR 9,301.50 | INR 9,415.00 | INR 9,071.50 | 806.80K |
| 2026-07-15 | INR 9,324.50 | -2.18% | INR 9,514.00 | INR 9,632.50 | INR 9,292.00 | 414.57K |
| 2026-07-14 | INR 9,532.50 | +2.43% | INR 9,304.50 | INR 9,564.00 | INR 9,228.00 | 464.55K |
| 2026-07-13 | INR 9,306.50 | +1.04% | INR 9,190.00 | INR 9,427.00 | INR 9,153.00 | 378.53K |
| 2026-07-10 | INR 9,210.50 | +1.50% | INR 9,149.00 | INR 9,232.00 | INR 9,085.00 | 396.73K |
| 2026-07-09 | INR 9,074.00 | -1.73% | INR 9,280.00 | INR 9,329.00 | INR 9,001.00 | 487.54K |
| 2026-07-08 | INR 9,234.00 | -1.78% | INR 9,348.00 | INR 9,412.00 | INR 9,181.00 | 273.13K |
| 2026-07-07 | INR 9,401.00 | -1.91% | INR 9,589.50 | INR 9,595.50 | INR 9,355.00 | 178.26K |
| 2026-07-06 | INR 9,584.00 | +0.37% | INR 9,600.00 | INR 9,612.00 | INR 9,495.00 | 189.33K |
| 2026-07-03 | INR 9,548.50 | -0.90% | INR 9,688.00 | INR 9,698.50 | INR 9,531.00 | 229.40K |
| 2026-07-02 | INR 9,635.00 | -0.81% | INR 9,749.00 | INR 9,754.00 | INR 9,570.00 | 305.06K |
| 2026-07-01 | INR 9,713.50 | -2.48% | INR 9,979.50 | INR 9,979.50 | INR 9,671.00 | 344.92K |
| 2026-06-30 | INR 9,961.00 | +1.86% | INR 9,710.00 | INR 10,008.00 | INR 9,597.00 | 452.56K |
| 2026-06-29 | INR 9,779.00 | +2.60% | INR 9,664.00 | INR 9,972.00 | INR 9,420.50 | 1.26M |
| 2026-06-26 | INR 9,531.00 | 0.00% | INR 9,531.00 | INR 9,531.00 | INR 9,531.00 | 0 |
| 2026-06-25 | INR 9,531.00 | -1.67% | INR 9,700.00 | INR 9,753.50 | INR 9,516.50 | 407.57K |
| 2026-06-24 | INR 9,692.50 | -2.30% | INR 9,900.00 | INR 9,939.50 | INR 9,675.00 | 338.05K |
| 2026-06-23 | INR 9,920.50 | -1.02% | INR 10,022.50 | INR 10,075.00 | INR 9,891.50 | 260.44K |
| 2026-06-22 | INR 10,022.50 | -0.60% | INR 10,090.00 | INR 10,126.00 | INR 9,992.00 | 157.54K |
| 2026-06-19 | INR 10,083.00 | +1.31% | INR 9,900.00 | INR 10,120.00 | INR 9,831.00 | 470.35K |
| 2026-06-18 | INR 9,952.50 | +0.26% | INR 9,949.00 | INR 10,014.00 | INR 9,905.00 | 264.71K |
| 2026-06-17 | INR 9,926.50 | +3.49% | INR 9,600.00 | INR 9,987.50 | INR 9,600.00 | 591.84K |
| 2026-06-16 | INR 9,591.50 | +0.37% | INR 9,600.00 | INR 9,671.00 | INR 9,475.00 | 339.72K |
| 2026-06-15 | INR 9,556.00 | +0.02% | INR 9,679.50 | INR 9,681.00 | INR 9,540.00 | 197.99K |
| 2026-06-12 | INR 9,554.00 | +1.94% | INR 9,480.00 | INR 9,576.00 | INR 9,383.00 | 162.41K |
| 2026-06-11 | INR 9,372.00 | -1.59% | INR 9,480.00 | INR 9,525.00 | INR 9,352.50 | 187.31K |
| 2026-06-10 | INR 9,523.50 | -0.96% | INR 9,621.00 | INR 9,684.50 | INR 9,478.50 | 391.67K |
| 2026-06-09 | INR 9,615.50 | +1.27% | INR 9,502.00 | INR 9,698.00 | INR 9,423.50 | 232.86K |
| 2026-06-08 | INR 9,495.00 | -2.10% | INR 9,590.50 | INR 9,699.00 | INR 9,432.50 | 199.10K |
| 2026-06-05 | INR 9,699.00 | -0.19% | INR 9,755.00 | INR 9,833.00 | INR 9,656.00 | 256.03K |
| 2026-06-04 | INR 9,717.50 | +1.53% | INR 9,565.00 | INR 9,774.50 | INR 9,532.50 | 259.39K |
| 2026-06-03 | INR 9,571.50 | +0.42% | INR 9,525.00 | INR 9,640.00 | INR 9,479.50 | 162.92K |
| 2026-06-02 | INR 9,531.50 | +0.54% | INR 9,420.00 | INR 9,555.50 | INR 9,320.50 | 257.00K |
| 2026-06-01 | INR 9,480.50 | +0.03% | INR 9,501.00 | INR 9,599.00 | INR 9,383.00 | 216.11K |
| 2026-05-29 | INR 9,477.50 | -1.93% | INR 9,700.00 | INR 9,747.00 | INR 9,426.00 | 496.09K |