Polyplex Corporation Limited POLYPLEX
NSE · Hindistan · Proses Endüstrileri
INR 1.038,00-17,00 (-%1,61)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |