Polysil Irrigation Systems Ltd. POLYSIL
NSE · India · Producer Manufacturing
INR 32.50-0.05 (-0.15%)
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 58.60 | -3.38% | INR 61.25 | INR 61.25 | INR 57.90 | 5.50K |
| 2026-09-30 | INR 60.65 | +3.50% | INR 58.90 | INR 60.90 | INR 56.60 | 11.00K |
| 2026-09-29 | INR 58.60 | +1.21% | INR 55.55 | INR 59.60 | INR 55.05 | 49.50K |
| 2026-09-28 | INR 57.90 | -4.93% | INR 61.20 | INR 61.75 | INR 57.90 |
| 43.00K |
| 2026-09-25 | INR 60.90 | +2.18% | INR 62.55 | INR 62.55 | INR 59.40 | 177.50K |
| 2026-09-24 | INR 59.60 | +4.93% | INR 54.00 | INR 59.60 | INR 54.00 | 175.00K |
| 2026-09-23 | INR 56.80 | -4.94% | INR 56.80 | INR 56.80 | INR 56.80 | 6.00K |
| 2026-09-22 | INR 59.75 | -4.93% | INR 59.75 | INR 59.75 | INR 59.75 | 17.00K |
| 2026-09-21 | INR 62.85 | -4.99% | INR 62.85 | INR 67.90 | INR 62.85 | 92.50K |
| 2026-09-18 | INR 66.15 | -4.96% | INR 66.15 | INR 66.15 | INR 66.15 | 4.50K |
| 2026-09-17 | INR 69.60 | -4.98% | INR 69.60 | INR 69.60 | INR 69.60 | 5.00K |
| 2026-09-16 | INR 73.25 | -9.74% | INR 73.25 | INR 73.25 | INR 73.25 | 1.00K |
| 2026-09-15 | INR 81.15 | 0.00% | INR 81.15 | INR 81.15 | INR 81.15 | 0 |
| 2026-09-11 | INR 81.15 | -4.98% | INR 89.65 | INR 89.65 | INR 81.15 | 387.00K |
| 2026-09-10 | INR 85.40 | +4.98% | INR 85.40 | INR 85.40 | INR 85.40 | 9.50K |
| 2026-09-09 | INR 81.35 | +4.97% | INR 81.35 | INR 81.35 | INR 81.20 | 122.00K |
| 2026-09-08 | INR 77.50 | +4.94% | INR 73.00 | INR 77.50 | INR 73.00 | 146.00K |
| 2026-09-07 | INR 73.85 | +4.90% | INR 73.90 | INR 73.90 | INR 71.00 | 143.00K |
| 2026-09-04 | INR 70.40 | +5.00% | INR 70.40 | INR 70.40 | INR 70.40 | 7.00K |
| 2026-09-03 | INR 67.05 | +4.93% | INR 67.00 | INR 67.05 | INR 67.00 | 81.00K |
| 2026-09-02 | INR 63.90 | +4.93% | INR 63.90 | INR 63.90 | INR 62.70 | 189.50K |
| 2026-09-01 | INR 60.90 | +5.00% | INR 60.90 | INR 60.90 | INR 60.75 | 44.50K |
| 2026-08-31 | INR 58.00 | +4.98% | INR 57.90 | INR 58.00 | INR 53.05 | 185.00K |
| 2026-08-28 | INR 55.25 | +4.94% | INR 54.00 | INR 55.25 | INR 54.00 | 49.00K |
| 2026-08-27 | INR 52.65 | +4.99% | INR 48.10 | INR 52.65 | INR 48.10 | 59.00K |
| 2026-08-26 | INR 50.15 | +0.91% | INR 47.25 | INR 52.15 | INR 47.25 | 624.50K |
| 2026-08-25 | INR 49.70 | -4.97% | INR 49.70 | INR 49.70 | INR 49.70 | 12.50K |
| 2026-08-24 | INR 52.30 | -5.00% | INR 52.30 | INR 52.30 | INR 52.30 | 5.00K |
| 2026-08-21 | INR 55.05 | -4.92% | INR 55.05 | INR 55.05 | INR 55.05 | 7.00K |
| 2026-08-20 | INR 57.90 | -4.93% | INR 57.90 | INR 57.90 | INR 57.90 | 5.50K |
| 2026-08-19 | INR 60.90 | -4.99% | INR 60.90 | INR 60.90 | INR 60.90 | 1.50K |
| 2026-08-18 | INR 64.10 | -4.97% | INR 64.10 | INR 64.10 | INR 64.10 | 14.00K |
| 2026-08-17 | INR 67.45 | -4.93% | INR 67.45 | INR 67.45 | INR 67.45 | 26.00K |
| 2026-08-14 | INR 70.95 | -4.96% | INR 70.95 | INR 70.95 | INR 70.95 | 4.50K |
| 2026-08-13 | INR 74.65 | -4.96% | INR 74.65 | INR 74.65 | INR 74.65 | 6.00K |
| 2026-08-12 | INR 78.55 | -4.96% | INR 86.75 | INR 86.75 | INR 78.55 | 283.00K |
| 2026-08-11 | INR 82.65 | +4.95% | INR 82.65 | INR 82.65 | INR 82.65 | 3.00K |
| 2026-08-10 | INR 78.75 | +5.00% | INR 71.25 | INR 78.75 | INR 71.25 | 231.00K |
| 2026-08-07 | INR 75.00 | -4.94% | INR 75.00 | INR 75.00 | INR 75.00 | 18.00K |
| 2026-08-06 | INR 78.90 | -5.00% | INR 78.90 | INR 78.90 | INR 78.90 | 15.00K |
| 2026-08-05 | INR 83.05 | -9.97% | INR 83.10 | INR 83.10 | INR 83.05 | 14.00K |
| 2026-08-04 | INR 92.25 | -10.00% | INR 92.25 | INR 92.25 | INR 92.25 | 13.50K |
| 2026-08-03 | INR 102.50 | -9.97% | INR 103.15 | INR 114.95 | INR 102.50 | 60.50K |
| 2026-07-31 | INR 113.85 | -0.91% | INR 113.85 | INR 115.00 | INR 113.85 | 6.00K |
| 2026-07-30 | INR 114.90 | +2.50% | INR 110.00 | INR 120.00 | INR 110.00 | 224.00K |
| 2026-07-29 | INR 112.10 | 0.00% | INR 112.10 | INR 112.10 | INR 112.10 | 0 |
| 2026-07-28 | INR 112.10 | -0.36% | INR 116.50 | INR 117.00 | INR 106.00 | 7.50K |
| 2026-07-27 | INR 112.50 | +0.45% | INR 112.10 | INR 116.95 | INR 110.50 | 10.00K |
| 2026-07-24 | INR 112.00 | -3.53% | INR 115.00 | INR 115.00 | INR 112.00 | 1.50K |
| 2026-07-23 | INR 116.10 | -4.44% | INR 117.20 | INR 120.00 | INR 116.10 | 19.00K |
| 2026-07-22 | INR 121.50 | -0.82% | INR 120.00 | INR 121.50 | INR 120.00 | 3.50K |
| 2026-07-21 | INR 122.50 | +1.70% | INR 121.05 | INR 122.95 | INR 120.05 | 10.00K |
| 2026-07-20 | INR 120.45 | -5.16% | INR 122.00 | INR 123.00 | INR 116.65 | 10.00K |
| 2026-07-17 | INR 127.00 | +3.55% | INR 130.00 | INR 130.00 | INR 118.25 | 19.00K |
| 2026-07-16 | INR 122.65 | +10.00% | INR 115.00 | INR 122.65 | INR 111.50 | 24.00K |
| 2026-07-15 | INR 111.50 | +0.45% | INR 114.50 | INR 114.50 | INR 111.00 | 7.50K |
| 2026-07-14 | INR 111.00 | -3.14% | INR 112.00 | INR 112.15 | INR 110.00 | 20.00K |
| 2026-07-13 | INR 114.60 | -1.21% | INR 116.00 | INR 116.00 | INR 109.05 | 6.50K |
| 2026-07-10 | INR 116.00 | +3.25% | INR 114.00 | INR 119.80 | INR 104.00 | 148.00K |
| 2026-07-09 | INR 112.35 | -4.91% | INR 123.30 | INR 123.30 | INR 107.20 | 12.00K |
| 2026-07-08 | INR 118.15 | -1.05% | INR 124.90 | INR 125.50 | INR 118.05 | 7.50K |
| 2026-07-07 | INR 119.40 | -4.06% | INR 121.60 | INR 124.90 | INR 118.10 | 54.00K |
| 2026-07-06 | INR 124.45 | -4.20% | INR 127.00 | INR 129.90 | INR 117.00 | 72.50K |
| 2026-07-03 | INR 129.90 | -0.57% | INR 131.00 | INR 131.00 | INR 126.00 | 27.50K |
| 2026-07-02 | INR 130.65 | -3.22% | INR 137.00 | INR 137.00 | INR 130.65 | 4.00K |
| 2026-07-01 | INR 135.00 | +2.35% | INR 131.90 | INR 137.00 | INR 131.90 | 25.00K |
| 2026-06-30 | INR 131.90 | -2.30% | INR 130.05 | INR 135.00 | INR 130.00 | 120.00K |
| 2026-06-29 | INR 135.00 | -2.88% | INR 139.00 | INR 139.00 | INR 130.00 | 9.00K |
| 2026-06-26 | INR 139.00 | 0.00% | INR 139.00 | INR 139.00 | INR 139.00 | 0 |
| 2026-06-25 | INR 139.00 | -3.84% | INR 142.00 | INR 142.00 | INR 138.00 | 4.00K |
| 2026-06-24 | INR 144.55 | 0.00% | INR 145.25 | INR 145.25 | INR 144.55 | 1.00K |
| 2026-06-23 | INR 144.55 | +4.75% | INR 135.00 | INR 151.80 | INR 131.00 | 63.50K |
| 2026-06-22 | INR 138.00 | +3.41% | INR 139.00 | INR 142.00 | INR 131.05 | 23.00K |
| 2026-06-19 | INR 133.45 | +1.10% | INR 133.45 | INR 133.45 | INR 133.45 | 500 |
| 2026-06-18 | INR 132.00 | -3.97% | INR 131.05 | INR 134.95 | INR 131.00 | 12.00K |
| 2026-06-17 | INR 137.45 | +2.16% | INR 130.00 | INR 139.00 | INR 130.00 | 9.00K |
| 2026-06-16 | INR 134.55 | -2.00% | INR 137.30 | INR 137.65 | INR 125.00 | 29.00K |
| 2026-06-15 | INR 137.30 | +0.99% | INR 137.00 | INR 144.95 | INR 137.00 | 9.00K |
| 2026-06-12 | INR 135.95 | +3.58% | INR 131.05 | INR 137.80 | INR 127.00 | 21.00K |
| 2026-06-11 | INR 131.25 | -4.89% | INR 131.10 | INR 135.00 | INR 131.10 | 21.50K |
| 2026-06-10 | INR 138.00 | +1.14% | INR 129.70 | INR 139.70 | INR 129.70 | 25.50K |
| 2026-06-09 | INR 136.45 | -4.58% | INR 144.00 | INR 144.00 | INR 135.85 | 6.50K |
| 2026-06-08 | INR 143.00 | -4.67% | INR 149.00 | INR 149.00 | INR 142.50 | 3.00K |
| 2026-06-05 | INR 150.00 | +2.74% | INR 148.00 | INR 153.30 | INR 147.90 | 173.50K |
| 2026-06-04 | INR 146.00 | +0.69% | INR 146.00 | INR 146.00 | INR 146.00 | 500 |
| 2026-06-03 | INR 145.00 | +1.75% | INR 136.00 | INR 145.00 | INR 136.00 | 1.50K |
| 2026-06-02 | INR 142.50 | +2.85% | INR 141.00 | INR 144.90 | INR 137.00 | 14.50K |
| 2026-06-01 | INR 138.55 | -3.82% | INR 151.25 | INR 151.25 | INR 136.85 | 17.00K |
| 2026-05-29 | INR 144.05 | +4.99% | INR 144.00 | INR 144.05 | INR 144.00 | 5.50K |
| 2026-05-28 | INR 137.20 | 0.00% | INR 137.20 | INR 137.20 | INR 137.20 | 0 |