Polyplex Corporation Limited POLYPLEX
NSE · India · Process Industries
INR 1,038.00-17.00 (-1.61%)
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 1,028.00 | -2.56% | INR 1,055.00 | INR 1,070.30 | INR 1,010.00 | 41.34K |
| 2026-09-30 | INR 1,055.00 | -0.59% | INR 1,066.60 | INR 1,117.50 | INR 1,050.00 | 38.59K |
| 2026-09-29 | INR 1,061.30 | -0.17% | INR 1,061.00 | INR 1,078.30 | INR 1,050.00 | 51.49K |
| 2026-09-28 | INR 1,063.10 | -2.13% | INR 1,086.20 | INR 1,090.00 | INR 1,055.00 |
| 30.72K |
| 2026-09-25 | INR 1,086.20 | -1.02% | INR 1,091.60 | INR 1,097.20 | INR 1,080.00 | 25.25K |
| 2026-09-24 | INR 1,097.40 | -1.76% | INR 1,117.10 | INR 1,117.10 | INR 1,092.70 | 17.24K |
| 2026-09-23 | INR 1,117.10 | +2.34% | INR 1,090.00 | INR 1,128.60 | INR 1,090.00 | 27.59K |
| 2026-09-22 | INR 1,091.60 | -1.45% | INR 1,108.00 | INR 1,118.90 | INR 1,082.40 | 33.91K |
| 2026-09-21 | INR 1,107.70 | +2.63% | INR 1,090.10 | INR 1,113.00 | INR 1,090.10 | 41.95K |
| 2026-09-18 | INR 1,079.30 | -0.52% | INR 1,091.50 | INR 1,093.90 | INR 1,071.20 | 65.83K |
| 2026-09-17 | INR 1,084.90 | +0.48% | INR 1,079.70 | INR 1,113.00 | INR 1,079.70 | 22.39K |
| 2026-09-16 | INR 1,079.70 | -1.29% | INR 1,093.00 | INR 1,100.00 | INR 1,054.60 | 57.91K |
| 2026-09-15 | INR 1,093.80 | -3.56% | INR 1,134.20 | INR 1,138.30 | INR 1,091.10 | 46.03K |
| 2026-09-14 | INR 1,134.20 | 0.00% | INR 1,134.20 | INR 1,134.20 | INR 1,134.20 | 0 |
| 2026-09-11 | INR 1,134.20 | +0.79% | INR 1,116.00 | INR 1,149.90 | INR 1,102.60 | 72.02K |
| 2026-09-10 | INR 1,125.30 | -1.29% | INR 1,140.10 | INR 1,152.20 | INR 1,112.20 | 75.61K |
| 2026-09-09 | INR 1,140.00 | -0.84% | INR 1,147.00 | INR 1,158.80 | INR 1,135.10 | 36.08K |
| 2026-09-08 | INR 1,149.60 | -2.58% | INR 1,175.00 | INR 1,177.60 | INR 1,141.50 | 51.47K |
| 2026-09-07 | INR 1,180.00 | -0.92% | INR 1,185.00 | INR 1,192.80 | INR 1,166.10 | 35.31K |
| 2026-09-04 | INR 1,191.00 | -0.97% | INR 1,207.90 | INR 1,207.90 | INR 1,178.10 | 72.82K |
| 2026-09-03 | INR 1,202.70 | +1.03% | INR 1,195.00 | INR 1,207.90 | INR 1,190.40 | 44.62K |
| 2026-09-02 | INR 1,190.40 | +0.23% | INR 1,182.10 | INR 1,194.70 | INR 1,172.10 | 46.02K |
| 2026-09-01 | INR 1,187.70 | +0.43% | INR 1,183.10 | INR 1,203.90 | INR 1,175.00 | 59.40K |
| 2026-08-31 | INR 1,182.60 | -0.15% | INR 1,175.00 | INR 1,203.90 | INR 1,175.00 | 87.85K |
| 2026-08-28 | INR 1,184.40 | +3.06% | INR 1,150.00 | INR 1,190.90 | INR 1,150.00 | 71.79K |
| 2026-08-27 | INR 1,149.20 | -2.23% | INR 1,172.50 | INR 1,181.50 | INR 1,147.10 | 43.30K |
| 2026-08-26 | INR 1,175.40 | -0.41% | INR 1,185.50 | INR 1,215.30 | INR 1,171.60 | 46.48K |
| 2026-08-25 | INR 1,180.20 | +0.87% | INR 1,170.90 | INR 1,193.50 | INR 1,167.00 | 66.88K |
| 2026-08-24 | INR 1,170.00 | -2.02% | INR 1,194.10 | INR 1,196.80 | INR 1,167.10 | 53.82K |
| 2026-08-21 | INR 1,194.10 | +1.98% | INR 1,171.00 | INR 1,205.00 | INR 1,170.90 | 67.68K |
| 2026-08-20 | INR 1,170.90 | -0.09% | INR 1,185.00 | INR 1,191.20 | INR 1,163.90 | 31.17K |
| 2026-08-19 | INR 1,171.90 | -0.85% | INR 1,182.00 | INR 1,191.50 | INR 1,166.90 | 51.10K |
| 2026-08-18 | INR 1,182.00 | -2.38% | INR 1,217.10 | INR 1,220.90 | INR 1,177.90 | 90.06K |
| 2026-08-17 | INR 1,210.80 | +2.48% | INR 1,190.00 | INR 1,222.00 | INR 1,180.90 | 195.25K |
| 2026-08-14 | INR 1,181.50 | +1.23% | INR 1,162.00 | INR 1,207.30 | INR 1,160.00 | 116.99K |
| 2026-08-13 | INR 1,167.20 | -1.54% | INR 1,201.00 | INR 1,203.70 | INR 1,161.00 | 85.41K |
| 2026-08-12 | INR 1,185.50 | -3.59% | INR 1,259.50 | INR 1,264.00 | INR 1,169.80 | 704.31K |
| 2026-08-11 | INR 1,229.60 | +4.23% | INR 1,193.40 | INR 1,235.30 | INR 1,183.00 | 461.85K |
| 2026-08-10 | INR 1,179.70 | +5.72% | INR 1,115.90 | INR 1,188.00 | INR 1,107.30 | 269.42K |
| 2026-08-07 | INR 1,115.90 | +0.07% | INR 1,115.10 | INR 1,134.00 | INR 1,110.00 | 46.72K |
| 2026-08-06 | INR 1,115.10 | -0.33% | INR 1,112.10 | INR 1,126.40 | INR 1,110.00 | 19.28K |
| 2026-08-05 | INR 1,118.80 | +0.20% | INR 1,123.00 | INR 1,123.20 | INR 1,103.20 | 35.98K |
| 2026-08-04 | INR 1,116.60 | +1.99% | INR 1,091.10 | INR 1,127.40 | INR 1,091.10 | 54.96K |
| 2026-08-03 | INR 1,094.80 | -0.95% | INR 1,104.50 | INR 1,114.50 | INR 1,091.10 | 60.39K |
| 2026-07-31 | INR 1,105.30 | +0.17% | INR 1,116.60 | INR 1,116.60 | INR 1,101.05 | 19.06K |
| 2026-07-30 | INR 1,103.45 | -1.57% | INR 1,121.10 | INR 1,128.75 | INR 1,100.00 | 46.80K |
| 2026-07-29 | INR 1,121.10 | -1.77% | INR 1,140.00 | INR 1,142.00 | INR 1,115.00 | 46.83K |
| 2026-07-28 | INR 1,141.35 | -1.77% | INR 1,168.80 | INR 1,168.80 | INR 1,136.50 | 34.49K |
| 2026-07-27 | INR 1,161.90 | +2.92% | INR 1,137.40 | INR 1,174.00 | INR 1,131.85 | 117.51K |
| 2026-07-24 | INR 1,128.95 | -1.16% | INR 1,150.00 | INR 1,150.00 | INR 1,110.15 | 101.81K |
| 2026-07-23 | INR 1,142.15 | +2.43% | INR 1,119.00 | INR 1,162.00 | INR 1,104.05 | 287.57K |
| 2026-07-22 | INR 1,115.05 | +4.02% | INR 1,070.00 | INR 1,121.50 | INR 1,058.80 | 270.62K |
| 2026-07-21 | INR 1,071.95 | -0.32% | INR 1,086.50 | INR 1,089.75 | INR 1,068.00 | 40.63K |
| 2026-07-20 | INR 1,075.35 | -0.20% | INR 1,067.50 | INR 1,100.00 | INR 1,067.50 | 81.45K |
| 2026-07-17 | INR 1,077.55 | +1.29% | INR 1,067.00 | INR 1,081.00 | INR 1,054.25 | 46.30K |
| 2026-07-16 | INR 1,063.80 | -0.53% | INR 1,065.00 | INR 1,077.00 | INR 1,058.80 | 38.28K |
| 2026-07-15 | INR 1,069.50 | +0.64% | INR 1,062.70 | INR 1,077.50 | INR 1,051.50 | 55.07K |
| 2026-07-14 | INR 1,062.70 | -2.75% | INR 1,090.00 | INR 1,090.00 | INR 1,056.35 | 64.41K |
| 2026-07-13 | INR 1,092.75 | +3.04% | INR 1,060.00 | INR 1,095.00 | INR 1,052.00 | 162.23K |
| 2026-07-10 | INR 1,060.55 | +3.02% | INR 1,039.50 | INR 1,075.20 | INR 1,025.80 | 175.11K |
| 2026-07-09 | INR 1,029.45 | +1.01% | INR 1,024.00 | INR 1,042.00 | INR 1,011.10 | 96.28K |
| 2026-07-08 | INR 1,019.15 | -0.58% | INR 1,017.00 | INR 1,031.20 | INR 1,003.05 | 106.61K |
| 2026-07-07 | INR 1,025.05 | +1.00% | INR 1,022.00 | INR 1,052.00 | INR 1,005.00 | 172.33K |
| 2026-07-06 | INR 1,014.90 | -0.22% | INR 1,017.00 | INR 1,026.15 | INR 1,000.00 | 128.38K |
| 2026-07-03 | INR 1,017.15 | +2.62% | INR 998.65 | INR 1,043.85 | INR 998.65 | 218.75K |
| 2026-07-02 | INR 991.20 | +3.29% | INR 969.00 | INR 1,014.45 | INR 967.10 | 140.08K |
| 2026-07-01 | INR 959.65 | +0.85% | INR 958.10 | INR 974.90 | INR 950.25 | 71.83K |
| 2026-06-30 | INR 951.60 | -1.83% | INR 969.35 | INR 979.35 | INR 950.20 | 83.09K |
| 2026-06-29 | INR 969.35 | -1.52% | INR 992.15 | INR 992.15 | INR 958.60 | 98.07K |
| 2026-06-26 | INR 984.30 | 0.00% | INR 984.30 | INR 984.30 | INR 984.30 | 0 |
| 2026-06-25 | INR 984.30 | -5.19% | INR 1,030.10 | INR 1,054.70 | INR 965.05 | 381.77K |
| 2026-06-24 | INR 1,038.15 | +7.30% | INR 968.05 | INR 1,046.80 | INR 968.05 | 509.43K |
| 2026-06-23 | INR 967.55 | +1.54% | INR 971.85 | INR 1,049.00 | INR 960.40 | 1.30M |
| 2026-06-22 | INR 952.90 | +0.19% | INR 957.90 | INR 971.90 | INR 948.70 | 76.26K |
| 2026-06-19 | INR 951.10 | +2.33% | INR 926.50 | INR 955.55 | INR 925.00 | 129.39K |
| 2026-06-18 | INR 929.45 | +0.68% | INR 929.95 | INR 943.45 | INR 926.25 | 61.24K |
| 2026-06-17 | INR 923.15 | -0.63% | INR 929.00 | INR 938.00 | INR 920.55 | 43.48K |
| 2026-06-16 | INR 929.00 | +1.67% | INR 913.70 | INR 938.90 | INR 913.70 | 78.26K |
| 2026-06-15 | INR 913.70 | +1.71% | INR 905.65 | INR 923.60 | INR 905.65 | 62.64K |
| 2026-06-12 | INR 898.35 | +1.25% | INR 890.90 | INR 916.00 | INR 890.90 | 51.58K |
| 2026-06-11 | INR 887.25 | -0.26% | INR 886.10 | INR 897.80 | INR 884.90 | 32.93K |
| 2026-06-10 | INR 889.60 | -1.01% | INR 899.95 | INR 906.95 | INR 886.10 | 38.07K |
| 2026-06-09 | INR 898.65 | +1.04% | INR 899.45 | INR 906.00 | INR 892.05 | 16.76K |
| 2026-06-08 | INR 889.40 | -1.52% | INR 894.90 | INR 910.00 | INR 886.10 | 35.46K |
| 2026-06-05 | INR 903.10 | -1.68% | INR 919.00 | INR 928.45 | INR 895.40 | 52.63K |
| 2026-06-04 | INR 918.50 | -0.92% | INR 930.70 | INR 937.00 | INR 914.80 | 40.17K |
| 2026-06-03 | INR 927.00 | -0.94% | INR 935.80 | INR 938.05 | INR 920.05 | 38.04K |
| 2026-06-02 | INR 935.80 | +0.28% | INR 928.00 | INR 953.00 | INR 928.00 | 37.13K |
| 2026-06-01 | INR 933.15 | +0.76% | INR 939.00 | INR 954.45 | INR 928.00 | 59.17K |
| 2026-05-29 | INR 926.10 | +2.44% | INR 921.50 | INR 961.90 | INR 910.00 | 160.20K |