Poly Medicure Limited (BOM:531768)
India
· Delayed Price · Currency is INR 1,903.55
-11.85 (-0.62%)
At close: Dec 4, 2025
Poly Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,904.60 | 1,911.95 | 1,884.55 | 1,899.60 | 1,899.60 | -0.21% | 3,867 |
| Dec 4, 2025 | 1,915.40 | 1,925.95 | 1,901.00 | 1,903.55 | 1,903.55 | -0.62% | 1,174 |
| Dec 3, 2025 | 1,924.80 | 1,924.80 | 1,896.35 | 1,915.40 | 1,915.40 | -0.40% | 2,004 |
| Dec 2, 2025 | 1,925.35 | 1,939.95 | 1,890.00 | 1,923.15 | 1,923.15 | -0.39% | 4,410 |
| Dec 1, 2025 | 1,930.05 | 1,951.00 | 1,920.85 | 1,930.75 | 1,930.75 | -0.82% | 4,685 |
| Nov 28, 2025 | 1,960.00 | 1,960.00 | 1,922.30 | 1,946.70 | 1,946.70 | -1.24% | 6,825 |
| Nov 27, 2025 | 1,901.05 | 1,994.00 | 1,883.80 | 1,971.10 | 1,971.10 | 3.69% | 23,261 |
| Nov 26, 2025 | 1,909.75 | 1,914.30 | 1,886.00 | 1,900.90 | 1,900.90 | -0.45% | 7,148 |
| Nov 25, 2025 | 1,930.00 | 1,930.00 | 1,904.65 | 1,909.45 | 1,909.45 | -0.76% | 2,275 |
| Nov 24, 2025 | 1,880.55 | 2,022.00 | 1,879.20 | 1,924.10 | 1,924.10 | 2.58% | 55,160 |
| Nov 21, 2025 | 1,881.70 | 1,886.20 | 1,866.00 | 1,875.65 | 1,875.65 | -0.32% | 8,155 |
| Nov 20, 2025 | 1,894.45 | 1,904.90 | 1,873.00 | 1,881.75 | 1,881.75 | -0.67% | 4,778 |
| Nov 19, 2025 | 1,892.40 | 1,899.10 | 1,875.05 | 1,894.40 | 1,894.40 | -0.20% | 3,390 |
| Nov 18, 2025 | 1,945.85 | 1,945.95 | 1,892.95 | 1,898.25 | 1,898.25 | -2.24% | 4,971 |
| Nov 17, 2025 | 1,959.15 | 1,959.15 | 1,925.00 | 1,941.80 | 1,941.80 | -0.05% | 2,292 |
| Nov 14, 2025 | 1,968.60 | 1,968.60 | 1,929.25 | 1,942.85 | 1,942.85 | -0.81% | 6,652 |
| Nov 13, 2025 | 2,015.00 | 2,024.35 | 1,952.00 | 1,958.75 | 1,958.75 | -3.35% | 7,173 |
| Nov 12, 2025 | 2,020.15 | 2,064.55 | 2,002.00 | 2,026.70 | 2,026.70 | -1.95% | 13,725 |
| Nov 11, 2025 | 1,862.20 | 2,093.95 | 1,851.70 | 2,066.95 | 2,066.95 | 11.05% | 107,905 |
| Nov 10, 2025 | 1,893.00 | 1,893.00 | 1,832.60 | 1,861.30 | 1,861.30 | -1.69% | 6,000 |
| Nov 7, 2025 | 1,897.25 | 1,910.80 | 1,877.00 | 1,893.30 | 1,893.30 | -0.21% | 4,772 |
| Nov 6, 2025 | 1,950.05 | 1,950.05 | 1,891.40 | 1,897.25 | 1,897.25 | -2.85% | 6,057 |
| Nov 4, 2025 | 1,900.35 | 1,960.55 | 1,900.35 | 1,952.90 | 1,952.90 | 1.97% | 9,009 |
| Nov 3, 2025 | 1,999.70 | 2,021.40 | 1,905.00 | 1,915.15 | 1,915.15 | -4.17% | 6,796 |
| Oct 31, 2025 | 1,972.30 | 2,000.95 | 1,966.30 | 1,998.40 | 1,998.40 | 1.21% | 6,263 |
| Oct 30, 2025 | 1,979.85 | 1,992.45 | 1,937.00 | 1,974.45 | 1,974.45 | 0.23% | 6,190 |
| Oct 29, 2025 | 1,890.95 | 1,978.00 | 1,889.05 | 1,969.90 | 1,969.90 | 3.35% | 9,728 |
| Oct 28, 2025 | 1,887.45 | 1,927.15 | 1,887.45 | 1,906.00 | 1,906.00 | 0.22% | 2,404 |
| Oct 27, 2025 | 1,923.95 | 1,925.60 | 1,885.00 | 1,901.90 | 1,901.90 | -1.14% | 7,658 |
| Oct 24, 2025 | 1,947.75 | 1,947.75 | 1,895.65 | 1,923.85 | 1,923.85 | 0.14% | 2,504 |
| Oct 23, 2025 | 1,937.55 | 1,942.10 | 1,892.80 | 1,921.10 | 1,921.10 | -0.73% | 5,216 |
| Oct 21, 2025 | 1,897.00 | 1,967.95 | 1,897.00 | 1,935.25 | 1,935.25 | 2.93% | 14,564 |
| Oct 20, 2025 | 1,906.00 | 1,907.95 | 1,866.00 | 1,880.15 | 1,880.15 | -1.23% | 3,865 |
| Oct 17, 2025 | 1,920.70 | 1,921.00 | 1,887.65 | 1,903.55 | 1,903.55 | -0.71% | 2,522 |
| Oct 16, 2025 | 1,850.00 | 1,959.00 | 1,840.00 | 1,917.25 | 1,917.25 | 4.26% | 22,830 |
| Oct 15, 2025 | 1,860.10 | 1,860.10 | 1,835.00 | 1,838.90 | 1,838.90 | -0.99% | 6,196 |
| Oct 14, 2025 | 1,861.05 | 1,887.45 | 1,850.10 | 1,857.30 | 1,857.30 | -0.33% | 3,315 |
| Oct 13, 2025 | 1,901.00 | 1,901.00 | 1,860.00 | 1,863.45 | 1,863.45 | -1.70% | 4,218 |
| Oct 10, 2025 | 1,902.40 | 1,903.70 | 1,894.00 | 1,895.60 | 1,895.60 | -0.26% | 2,793 |
| Oct 9, 2025 | 1,912.75 | 1,920.00 | 1,891.00 | 1,900.55 | 1,900.55 | -0.60% | 6,095 |
| Oct 8, 2025 | 1,894.40 | 1,924.00 | 1,848.70 | 1,912.00 | 1,912.00 | 3.10% | 11,782 |
| Oct 7, 2025 | 1,900.05 | 1,901.65 | 1,851.70 | 1,854.50 | 1,854.50 | -2.18% | 4,245 |
| Oct 6, 2025 | 1,919.50 | 1,919.50 | 1,881.45 | 1,895.85 | 1,895.85 | -0.80% | 11,123 |
| Oct 3, 2025 | 1,915.90 | 1,939.90 | 1,876.00 | 1,911.10 | 1,911.10 | -2.08% | 18,440 |
| Oct 1, 2025 | 1,977.95 | 1,977.95 | 1,927.85 | 1,951.60 | 1,951.60 | 0.33% | 2,484 |
| Sep 30, 2025 | 1,934.00 | 1,952.45 | 1,930.00 | 1,945.25 | 1,945.25 | 0.55% | 5,445 |
| Sep 29, 2025 | 1,966.15 | 1,979.20 | 1,926.30 | 1,934.55 | 1,934.55 | -1.20% | 2,210 |
| Sep 26, 2025 | 2,020.15 | 2,020.40 | 1,920.55 | 1,957.95 | 1,957.95 | -3.72% | 25,253 |
| Sep 25, 2025 | 1,990.05 | 2,080.35 | 1,985.00 | 2,033.65 | 2,033.65 | 2.64% | 15,620 |
| Sep 24, 2025 | 1,968.95 | 1,998.05 | 1,942.40 | 1,981.35 | 1,981.35 | 1.61% | 4,835 |