Polycab India Limited (NSE:POLYCAB)
India
· Delayed Price · Currency is INR 7,257.00
-91.50 (-1.25%)
At close: Dec 5, 2025
Polycab India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,321.00 | 7,336.00 | 7,171.00 | 7,257.00 | 7,257.00 | -1.25% | 191,949 |
| Dec 4, 2025 | 7,250.00 | 7,382.50 | 7,233.00 | 7,348.50 | 7,348.50 | 1.68% | 179,869 |
| Dec 3, 2025 | 7,370.00 | 7,370.00 | 7,206.50 | 7,227.00 | 7,227.00 | -1.63% | 278,984 |
| Dec 2, 2025 | 7,409.50 | 7,462.50 | 7,281.00 | 7,347.00 | 7,347.00 | -0.73% | 185,659 |
| Dec 1, 2025 | 7,478.00 | 7,530.00 | 7,382.50 | 7,401.00 | 7,401.00 | -0.92% | 199,441 |
| Nov 28, 2025 | 7,489.00 | 7,520.00 | 7,451.50 | 7,470.00 | 7,470.00 | -0.12% | 223,708 |
| Nov 27, 2025 | 7,560.00 | 7,560.00 | 7,425.00 | 7,479.00 | 7,479.00 | -0.80% | 170,964 |
| Nov 26, 2025 | 7,429.50 | 7,568.50 | 7,416.00 | 7,539.00 | 7,539.00 | 1.34% | 132,131 |
| Nov 25, 2025 | 7,420.00 | 7,520.00 | 7,384.00 | 7,439.00 | 7,439.00 | 0.16% | 130,117 |
| Nov 24, 2025 | 7,550.00 | 7,550.00 | 7,390.50 | 7,427.00 | 7,427.00 | -1.25% | 305,698 |
| Nov 21, 2025 | 7,648.00 | 7,648.00 | 7,506.00 | 7,521.00 | 7,521.00 | -1.67% | 169,885 |
| Nov 20, 2025 | 7,700.00 | 7,740.00 | 7,630.50 | 7,648.50 | 7,648.50 | -0.51% | 220,950 |
| Nov 19, 2025 | 7,663.00 | 7,704.00 | 7,641.00 | 7,688.00 | 7,688.00 | 0.35% | 138,316 |
| Nov 18, 2025 | 7,679.50 | 7,730.00 | 7,650.00 | 7,661.00 | 7,661.00 | -0.29% | 255,512 |
| Nov 17, 2025 | 7,630.00 | 7,708.50 | 7,580.50 | 7,683.00 | 7,683.00 | 0.67% | 146,747 |
| Nov 14, 2025 | 7,740.00 | 7,747.50 | 7,602.50 | 7,632.00 | 7,632.00 | -1.15% | 127,917 |
| Nov 13, 2025 | 7,662.50 | 7,816.00 | 7,637.50 | 7,721.00 | 7,721.00 | 0.53% | 182,942 |
| Nov 12, 2025 | 7,688.00 | 7,745.50 | 7,634.50 | 7,680.00 | 7,680.00 | 0.27% | 129,351 |
| Nov 11, 2025 | 7,620.00 | 7,690.00 | 7,549.00 | 7,659.50 | 7,659.50 | 0.68% | 105,930 |
| Nov 10, 2025 | 7,560.00 | 7,662.50 | 7,500.50 | 7,608.00 | 7,608.00 | 0.88% | 112,624 |
| Nov 7, 2025 | 7,585.00 | 7,589.50 | 7,451.50 | 7,542.00 | 7,542.00 | -0.65% | 127,993 |
| Nov 6, 2025 | 7,585.00 | 7,670.00 | 7,572.50 | 7,591.50 | 7,591.50 | 0.42% | 201,409 |
| Nov 4, 2025 | 7,617.00 | 7,667.50 | 7,548.50 | 7,560.00 | 7,560.00 | -0.87% | 162,179 |
| Nov 3, 2025 | 7,704.00 | 7,775.00 | 7,584.50 | 7,626.50 | 7,626.50 | -1.01% | 240,686 |
| Oct 31, 2025 | 7,865.00 | 7,903.00 | 7,684.50 | 7,704.00 | 7,704.00 | -1.80% | 324,713 |
| Oct 30, 2025 | 7,735.00 | 7,868.50 | 7,698.00 | 7,845.00 | 7,845.00 | 1.42% | 345,825 |
| Oct 29, 2025 | 7,520.00 | 7,758.00 | 7,514.50 | 7,735.50 | 7,735.50 | 3.00% | 211,944 |
| Oct 28, 2025 | 7,667.00 | 7,719.00 | 7,478.00 | 7,510.00 | 7,510.00 | -2.04% | 761,477 |
| Oct 27, 2025 | 7,514.50 | 7,702.00 | 7,483.50 | 7,666.50 | 7,666.50 | 2.04% | 276,608 |
| Oct 24, 2025 | 7,550.00 | 7,605.00 | 7,466.50 | 7,513.00 | 7,513.00 | -0.07% | 202,587 |
| Oct 23, 2025 | 7,660.00 | 7,689.50 | 7,500.00 | 7,518.50 | 7,518.50 | -1.14% | 250,081 |
| Oct 21, 2025 | 7,694.00 | 7,697.50 | 7,572.50 | 7,605.00 | 7,605.00 | -0.89% | 65,121 |
| Oct 20, 2025 | 7,530.00 | 7,700.00 | 7,511.00 | 7,673.50 | 7,673.50 | 3.15% | 526,263 |
| Oct 17, 2025 | 7,593.00 | 7,619.50 | 7,239.50 | 7,439.50 | 7,439.50 | -1.83% | 1,113,487 |
| Oct 16, 2025 | 7,700.00 | 7,705.00 | 7,470.00 | 7,578.00 | 7,578.00 | -1.05% | 186,760 |
| Oct 15, 2025 | 7,608.00 | 7,723.50 | 7,593.50 | 7,658.50 | 7,658.50 | 0.66% | 115,511 |
| Oct 14, 2025 | 7,700.00 | 7,724.50 | 7,570.50 | 7,608.00 | 7,608.00 | -1.01% | 163,491 |
| Oct 13, 2025 | 7,700.00 | 7,748.00 | 7,608.00 | 7,685.50 | 7,685.50 | -0.58% | 129,001 |
| Oct 10, 2025 | 7,645.00 | 7,794.50 | 7,645.00 | 7,730.00 | 7,730.00 | 1.30% | 236,521 |
| Oct 9, 2025 | 7,588.00 | 7,641.00 | 7,546.50 | 7,631.00 | 7,631.00 | 0.57% | 96,611 |
| Oct 8, 2025 | 7,600.00 | 7,675.00 | 7,523.50 | 7,588.00 | 7,588.00 | -0.10% | 150,765 |
| Oct 7, 2025 | 7,625.00 | 7,638.50 | 7,555.00 | 7,595.50 | 7,595.50 | -0.26% | 110,181 |
| Oct 6, 2025 | 7,407.50 | 7,644.00 | 7,400.50 | 7,615.50 | 7,615.50 | 3.01% | 213,779 |
| Oct 3, 2025 | 7,390.00 | 7,415.00 | 7,309.50 | 7,393.00 | 7,393.00 | 0.57% | 140,544 |
| Oct 1, 2025 | 7,334.00 | 7,373.00 | 7,275.00 | 7,351.00 | 7,351.00 | 0.89% | 112,742 |
| Sep 30, 2025 | 7,285.00 | 7,317.00 | 7,205.00 | 7,286.00 | 7,286.00 | 0.11% | 183,924 |
| Sep 29, 2025 | 7,325.00 | 7,369.50 | 7,259.50 | 7,278.00 | 7,278.00 | -0.61% | 248,137 |
| Sep 26, 2025 | 7,425.00 | 7,506.00 | 7,272.00 | 7,322.50 | 7,322.50 | -1.15% | 244,407 |
| Sep 25, 2025 | 7,580.00 | 7,600.00 | 7,381.50 | 7,407.50 | 7,407.50 | -1.66% | 464,674 |
| Sep 24, 2025 | 7,590.00 | 7,623.50 | 7,505.00 | 7,532.50 | 7,532.50 | -1.15% | 352,940 |