Poly Medicure Limited POLYMED
NSE · India · Health Technology
INR 1,642.00-31.80 (-1.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,673.80 | +1.77% | INR 1,639.90 | INR 1,684.50 | INR 1,625.80 | 118.03K |
| 2026-09-29 | INR 1,644.70 | +0.49% | INR 1,636.70 | INR 1,668.50 | INR 1,626.80 | 168.31K |
| 2026-09-28 | INR 1,636.70 | -5.09% | INR 1,724.40 | INR 1,724.40 | INR 1,611.20 | 216.87K |
| 2026-09-25 | INR 1,724.40 | +0.49% | INR 1,714.90 | INR 1,733.80 | INR 1,708.50 |
| 52.54K |
| 2026-09-24 | INR 1,716.00 | -0.61% | INR 1,720.10 | INR 1,772.00 | INR 1,710.10 | 114.08K |
| 2026-09-23 | INR 1,726.60 | +1.62% | INR 1,699.90 | INR 1,734.00 | INR 1,699.90 | 66.84K |
| 2026-09-22 | INR 1,699.00 | -0.42% | INR 1,715.40 | INR 1,728.00 | INR 1,695.50 | 59.65K |
| 2026-09-21 | INR 1,706.20 | -1.15% | INR 1,728.00 | INR 1,728.00 | INR 1,695.10 | 72.06K |
| 2026-09-18 | INR 1,726.00 | +0.78% | INR 1,705.70 | INR 1,748.00 | INR 1,704.50 | 150.33K |
| 2026-09-17 | INR 1,712.70 | +0.48% | INR 1,700.10 | INR 1,753.00 | INR 1,700.10 | 93.34K |
| 2026-09-16 | INR 1,704.60 | 0.00% | INR 1,701.90 | INR 1,716.70 | INR 1,691.20 | 116.36K |
| 2026-09-15 | INR 1,704.60 | -1.95% | INR 1,738.50 | INR 1,738.50 | INR 1,695.50 | 49.16K |
| 2026-09-14 | INR 1,738.50 | 0.00% | INR 1,738.50 | INR 1,738.50 | INR 1,738.50 | 0 |
| 2026-09-11 | INR 1,738.50 | -0.53% | INR 1,740.10 | INR 1,741.20 | INR 1,709.70 | 69.91K |
| 2026-09-10 | INR 1,747.70 | +1.37% | INR 1,720.30 | INR 1,757.00 | INR 1,719.00 | 99.92K |
| 2026-09-09 | INR 1,724.00 | -0.35% | INR 1,732.60 | INR 1,750.40 | INR 1,720.10 | 75.12K |
| 2026-09-08 | INR 1,730.10 | +1.70% | INR 1,700.30 | INR 1,751.00 | INR 1,682.30 | 127.09K |
| 2026-09-07 | INR 1,701.10 | -0.08% | INR 1,705.00 | INR 1,767.80 | INR 1,695.10 | 193.64K |
| 2026-09-04 | INR 1,702.50 | -3.74% | INR 1,760.00 | INR 1,774.90 | INR 1,690.10 | 171.70K |
| 2026-09-03 | INR 1,768.70 | -0.85% | INR 1,808.80 | INR 1,808.80 | INR 1,748.10 | 142.29K |
| 2026-09-02 | INR 1,783.80 | +1.56% | INR 1,750.00 | INR 1,858.00 | INR 1,739.60 | 744.10K |
| 2026-09-01 | INR 1,756.40 | -0.18% | INR 1,754.90 | INR 1,765.00 | INR 1,721.60 | 180.20K |
| 2026-08-31 | INR 1,759.60 | +1.53% | INR 1,730.10 | INR 1,803.00 | INR 1,706.50 | 283.67K |
| 2026-08-28 | INR 1,733.00 | +1.19% | INR 1,707.20 | INR 1,741.00 | INR 1,681.70 | 197.42K |
| 2026-08-27 | INR 1,712.60 | +0.08% | INR 1,712.00 | INR 1,727.50 | INR 1,682.30 | 109.59K |
| 2026-08-26 | INR 1,711.20 | -1.18% | INR 1,727.40 | INR 1,756.90 | INR 1,706.40 | 91.74K |
| 2026-08-25 | INR 1,731.70 | -0.32% | INR 1,737.10 | INR 1,753.00 | INR 1,713.00 | 78.35K |
| 2026-08-24 | INR 1,737.20 | +1.04% | INR 1,705.00 | INR 1,769.90 | INR 1,705.00 | 95.83K |
| 2026-08-21 | INR 1,719.40 | -2.84% | INR 1,771.00 | INR 1,783.80 | INR 1,710.00 | 96.90K |
| 2026-08-20 | INR 1,769.60 | -0.04% | INR 1,775.00 | INR 1,784.80 | INR 1,756.00 | 93.92K |
| 2026-08-19 | INR 1,770.30 | -0.81% | INR 1,785.10 | INR 1,814.90 | INR 1,755.20 | 100.46K |
| 2026-08-18 | INR 1,784.70 | +2.95% | INR 1,733.60 | INR 1,788.40 | INR 1,722.70 | 224.88K |
| 2026-08-17 | INR 1,733.60 | -2.94% | INR 1,789.90 | INR 1,800.10 | INR 1,721.90 | 157.63K |
| 2026-08-14 | INR 1,786.20 | -1.47% | INR 1,811.50 | INR 1,819.20 | INR 1,765.00 | 139.11K |
| 2026-08-13 | INR 1,812.80 | -3.03% | INR 1,865.10 | INR 1,867.00 | INR 1,804.40 | 122.90K |
| 2026-08-12 | INR 1,869.40 | +0.30% | INR 1,873.00 | INR 1,913.70 | INR 1,846.10 | 219.95K |
| 2026-08-11 | INR 1,863.90 | +5.16% | INR 1,790.00 | INR 1,897.00 | INR 1,790.00 | 1.02M |
| 2026-08-10 | INR 1,772.40 | +4.64% | INR 1,692.00 | INR 1,818.90 | INR 1,692.00 | 831.19K |
| 2026-08-07 | INR 1,693.80 | -0.91% | INR 1,714.90 | INR 1,745.00 | INR 1,651.20 | 225.24K |
| 2026-08-06 | INR 1,709.30 | +0.05% | INR 1,708.50 | INR 1,718.40 | INR 1,701.00 | 38.01K |
| 2026-08-05 | INR 1,708.50 | -0.93% | INR 1,725.10 | INR 1,746.00 | INR 1,705.00 | 42.47K |
| 2026-08-04 | INR 1,724.50 | -0.20% | INR 1,721.10 | INR 1,736.80 | INR 1,712.10 | 63.21K |
| 2026-08-03 | INR 1,727.90 | +1.52% | INR 1,723.50 | INR 1,749.00 | INR 1,704.80 | 98.13K |
| 2026-07-31 | INR 1,702.00 | +2.09% | INR 1,667.20 | INR 1,723.00 | INR 1,660.00 | 111.91K |
| 2026-07-30 | INR 1,667.20 | -0.67% | INR 1,675.00 | INR 1,682.80 | INR 1,660.00 | 53.41K |
| 2026-07-29 | INR 1,678.50 | +1.87% | INR 1,654.90 | INR 1,693.00 | INR 1,654.80 | 36.75K |
| 2026-07-28 | INR 1,647.70 | -1.96% | INR 1,670.10 | INR 1,679.60 | INR 1,639.00 | 42.34K |
| 2026-07-27 | INR 1,680.70 | +1.00% | INR 1,775.00 | INR 1,775.00 | INR 1,664.00 | 148.38K |
| 2026-07-24 | INR 1,664.00 | +2.07% | INR 1,621.40 | INR 1,676.00 | INR 1,611.10 | 59.00K |
| 2026-07-23 | INR 1,630.30 | -2.63% | INR 1,665.20 | INR 1,666.20 | INR 1,621.20 | 45.38K |
| 2026-07-22 | INR 1,674.40 | -1.27% | INR 1,691.00 | INR 1,698.00 | INR 1,665.10 | 129.50K |
| 2026-07-21 | INR 1,695.90 | -1.45% | INR 1,721.00 | INR 1,721.80 | INR 1,691.00 | 41.35K |
| 2026-07-20 | INR 1,720.90 | +2.40% | INR 1,670.00 | INR 1,730.40 | INR 1,663.20 | 101.15K |
| 2026-07-17 | INR 1,680.50 | -2.45% | INR 1,726.00 | INR 1,739.00 | INR 1,667.10 | 84.07K |
| 2026-07-16 | INR 1,722.70 | +0.41% | INR 1,729.00 | INR 1,774.90 | INR 1,697.90 | 156.18K |
| 2026-07-15 | INR 1,715.60 | +3.08% | INR 1,673.00 | INR 1,734.90 | INR 1,664.10 | 146.46K |
| 2026-07-14 | INR 1,664.40 | +0.78% | INR 1,645.10 | INR 1,669.20 | INR 1,622.50 | 90.00K |
| 2026-07-13 | INR 1,651.60 | -1.00% | INR 1,668.30 | INR 1,668.30 | INR 1,641.00 | 37.50K |
| 2026-07-10 | INR 1,668.30 | +1.36% | INR 1,648.70 | INR 1,674.90 | INR 1,648.70 | 29.54K |
| 2026-07-09 | INR 1,645.90 | +1.96% | INR 1,618.90 | INR 1,686.00 | INR 1,618.00 | 56.98K |
| 2026-07-08 | INR 1,614.30 | -3.32% | INR 1,661.00 | INR 1,684.00 | INR 1,605.60 | 106.80K |
| 2026-07-07 | INR 1,669.70 | -1.07% | INR 1,686.00 | INR 1,688.80 | INR 1,666.00 | 47.49K |
| 2026-07-06 | INR 1,687.80 | +0.60% | INR 1,689.90 | INR 1,712.00 | INR 1,665.90 | 87.68K |
| 2026-07-03 | INR 1,677.80 | -3.15% | INR 1,741.80 | INR 1,777.00 | INR 1,665.00 | 300.50K |
| 2026-07-02 | INR 1,732.30 | +3.97% | INR 1,666.00 | INR 1,757.00 | INR 1,661.10 | 344.52K |
| 2026-07-01 | INR 1,666.10 | -1.26% | INR 1,691.00 | INR 1,709.30 | INR 1,659.00 | 101.06K |
| 2026-06-30 | INR 1,687.40 | +2.11% | INR 1,652.00 | INR 1,698.00 | INR 1,640.10 | 114.21K |
| 2026-06-29 | INR 1,652.60 | +0.15% | INR 1,650.20 | INR 1,675.00 | INR 1,625.50 | 120.19K |
| 2026-06-26 | INR 1,650.20 | 0.00% | INR 1,650.20 | INR 1,650.20 | INR 1,650.20 | 0 |
| 2026-06-25 | INR 1,650.20 | -0.04% | INR 1,653.60 | INR 1,677.00 | INR 1,615.90 | 122.35K |
| 2026-06-24 | INR 1,650.90 | +0.05% | INR 1,650.00 | INR 1,669.80 | INR 1,615.10 | 62.02K |
| 2026-06-23 | INR 1,650.00 | -1.28% | INR 1,680.00 | INR 1,723.00 | INR 1,642.00 | 216.92K |
| 2026-06-22 | INR 1,671.40 | +6.91% | INR 1,570.00 | INR 1,689.90 | INR 1,555.20 | 321.77K |
| 2026-06-19 | INR 1,563.30 | -0.63% | INR 1,570.00 | INR 1,594.70 | INR 1,546.00 | 107.59K |
| 2026-06-18 | INR 1,573.20 | +2.32% | INR 1,539.90 | INR 1,577.90 | INR 1,526.70 | 87.71K |
| 2026-06-17 | INR 1,537.60 | +1.37% | INR 1,524.90 | INR 1,555.00 | INR 1,513.00 | 74.34K |
| 2026-06-16 | INR 1,516.80 | +0.39% | INR 1,524.70 | INR 1,531.70 | INR 1,498.00 | 38.56K |
| 2026-06-15 | INR 1,510.90 | -1.40% | INR 1,546.50 | INR 1,552.00 | INR 1,498.00 | 121.71K |
| 2026-06-12 | INR 1,532.40 | +3.62% | INR 1,496.90 | INR 1,537.00 | INR 1,462.30 | 232.27K |
| 2026-06-11 | INR 1,478.90 | +4.33% | INR 1,410.00 | INR 1,491.00 | INR 1,403.50 | 465.36K |
| 2026-06-10 | INR 1,417.50 | -2.83% | INR 1,470.00 | INR 1,470.00 | INR 1,396.90 | 384.83K |
| 2026-06-09 | INR 1,458.80 | +5.50% | INR 1,389.90 | INR 1,467.00 | INR 1,389.90 | 300.89K |
| 2026-06-08 | INR 1,382.80 | -2.61% | INR 1,406.00 | INR 1,431.10 | INR 1,370.70 | 99.34K |
| 2026-06-05 | INR 1,419.80 | +1.05% | INR 1,410.00 | INR 1,435.00 | INR 1,384.00 | 260.72K |
| 2026-06-04 | INR 1,405.00 | +4.91% | INR 1,335.20 | INR 1,415.00 | INR 1,330.70 | 400.05K |
| 2026-06-03 | INR 1,339.20 | +1.35% | INR 1,321.40 | INR 1,358.90 | INR 1,311.00 | 152.40K |
| 2026-06-02 | INR 1,321.40 | -0.94% | INR 1,323.00 | INR 1,330.80 | INR 1,300.00 | 107.04K |
| 2026-06-01 | INR 1,333.90 | -1.17% | INR 1,340.10 | INR 1,364.80 | INR 1,323.30 | 136.45K |
| 2026-05-29 | INR 1,349.70 | +1.46% | INR 1,329.30 | INR 1,397.50 | INR 1,318.00 | 438.11K |
| 2026-05-28 | INR 1,330.30 | 0.00% | INR 1,330.30 | INR 1,330.30 | INR 1,330.30 | 0 |