NSE - Delayed Quote
INR
Polyplex Corporation Limited (POLYPLEX.NS)
902.10
+5.70
(+0.64%)
At close: November 2 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
925.30
925.30
891.00
896.40
896.40
36,981
Oct 29, 2026
929.00
934.90
913.70
919.10
919.10
32,436
Oct 28, 2026
928.50
929.00
905.10
922.30
922.30
45,582
Oct 27, 2026
935.00
951.90
919.00
928.50
928.50
25,306
Oct 26, 2026
899.60
945.90
870.10
937.70
937.70
90,217
Oct 23, 2026
923.50
923.50
869.10
891.70
891.70
120,006
Oct 22, 2026
940.00
950.60
920.00
922.70
922.70
45,366
Oct 21, 2026
985.00
988.10
942.10
948.70
948.70
76,014
Oct 19, 2026
1,000.00
1,000.00
982.00
984.40
984.40
37,154
Oct 16, 2026
1,003.80
1,007.00
996.00
1,000.00
1,000.00
9,448
Oct 15, 2026
1,015.50
1,015.50
996.50
1,003.80
1,003.80
25,766
Oct 14, 2026
1,013.70
1,040.30
1,006.00
1,010.40
1,010.40
47,233
Oct 13, 2026
1,003.20
1,018.90
1,003.10
1,013.30
1,013.30
27,136
Oct 12, 2026
1,000.00
1,023.80
997.00
1,003.20
1,003.20
53,654
Oct 9, 2026
1,005.00
1,014.90
990.00
1,001.30
1,001.30
38,546
Oct 8, 2026
1,031.60
1,031.60
992.10
998.90
998.90
40,584
Oct 7, 2026
1,028.30
1,030.00
1,010.40
1,023.30
1,023.30
38,428
Oct 6, 2026
1,020.50
1,057.00
999.00
1,034.30
1,034.30
109,925
Oct 5, 2026
1,028.00
1,041.10
1,015.00
1,020.50
1,020.50
28,871
Oct 1, 2026
1,055.00
1,070.30
1,010.00
1,028.00
1,028.00
41,338
Sep 30, 2026
1,066.60
1,117.50
1,050.00
1,055.00
1,055.00
38,586
Sep 29, 2026
1,061.00
1,078.30
1,050.00
1,061.30
1,061.30
51,486
Sep 28, 2026
1,086.20
1,090.00
1,055.00
1,063.10
1,063.10
30,720
Sep 25, 2026
1,091.60
1,097.20
1,080.00
1,086.20
1,086.20
25,252
Sep 24, 2026
1,117.10
1,117.10
1,092.70
1,097.40
1,097.40
17,239
Sep 23, 2026
1,090.00
1,128.60
1,090.00
1,117.10
1,117.10
27,586
Sep 22, 2026
1,108.00
1,118.90
1,082.40
1,091.60
1,091.60
33,912
Sep 21, 2026
1,090.10
1,113.00
1,090.10
1,107.70
1,107.70
41,946
Sep 18, 2026
1,091.50
1,093.90
1,071.20
1,079.30
1,079.30
65,825
Sep 17, 2026
1,079.70
1,113.00
1,079.70
1,084.90
1,084.90
22,394
Sep 16, 2026
1,093.00
1,100.00
1,054.60
1,079.70
1,079.70
57,907
Sep 15, 2026
1,134.20
1,138.30
1,091.10
1,093.80
1,093.80
46,033
Sep 11, 2026
1,116.00
1,149.90
1,102.60
1,134.20
1,134.20
72,017
Sep 10, 2026
1,140.10
1,152.20
1,112.20
1,125.30
1,125.30
75,614
Sep 9, 2026
1,147.00
1,158.80
1,135.10
1,140.00
1,140.00
36,081
Sep 8, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
1,175.00
1,177.60
1,141.50
1,149.60
1,149.60
51,471
Sep 7, 2026
1,185.00
1,192.80
1,166.10
1,180.00
1,179.00
35,308
Sep 4, 2026
1,207.90
1,207.90
1,178.10
1,191.00
1,189.99
72,824
Sep 3, 2026
1,195.00
1,207.90
1,190.40
1,202.70
1,201.68
44,615
Sep 2, 2026
1,182.10
1,194.70
1,172.10
1,190.40
1,189.39
46,020
Sep 1, 2026
1,183.10
1,203.90
1,175.00
1,187.70
1,186.69
59,402
Aug 31, 2026
1,175.00
1,203.90
1,175.00
1,182.60
1,181.60
87,851
Aug 28, 2026
1,150.00
1,190.90
1,150.00
1,184.40
1,183.40
71,791
Aug 27, 2026
1,172.50
1,181.50
1,147.10
1,149.20
1,148.23
43,298
Aug 26, 2026
1,185.50
1,215.30
1,171.60
1,175.40
1,174.40
46,483
Aug 25, 2026
1,170.90
1,193.50
1,167.00
1,180.20
1,179.20
66,876
Aug 24, 2026
1,194.10
1,196.80
1,167.10
1,170.00
1,169.01
53,819
Aug 21, 2026
1,171.00
1,205.00
1,170.90
1,194.10
1,193.09
67,675
Aug 20, 2026
1,185.00
1,191.20
1,163.90
1,170.90
1,169.91
31,166
Aug 19, 2026
1,182.00
1,191.50
1,166.90
1,171.90
1,170.91
51,103
Aug 18, 2026
1,217.10
1,220.90
1,177.90
1,182.00
1,181.00
90,057
Aug 17, 2026
1,190.00
1,222.00
1,180.90
1,210.80
1,209.77
195,251
Aug 14, 2026
1,162.00
1,207.30
1,160.00
1,181.50
1,180.50
116,987
Aug 13, 2026
1,201.00
1,203.70
1,161.00
1,167.20
1,166.21
85,409
Aug 12, 2026
1,259.50
1,264.00
1,169.80
1,185.50
1,184.50
704,313
Aug 11, 2026
1,193.40
1,235.30
1,183.00
1,229.60
1,228.56
461,852
Aug 10, 2026
1,115.90
1,188.00
1,107.30
1,179.70
1,178.70
269,422
Aug 7, 2026
1,115.10
1,134.00
1,110.00
1,115.90
1,114.95
46,724
Aug 6, 2026
1,112.10
1,126.40
1,110.00
1,115.10
1,114.16
19,280
Aug 5, 2026
1,123.00
1,123.20
1,103.20
1,118.80
1,117.85
35,984
Aug 4, 2026
1,091.10
1,127.40
1,091.10
1,116.60
1,115.65
54,961
Aug 3, 2026
1,104.50
1,114.50
1,091.10
1,094.80
1,093.87
60,391
Jul 31, 2026
1,116.60
1,116.60
1,101.05
1,105.30
1,104.36
19,060
Jul 30, 2026
1,121.10
1,128.75
1,100.00
1,103.45
1,102.51
46,801
Jul 29, 2026
1,140.00
1,142.00
1,115.00
1,121.10
1,120.15
46,831
Jul 28, 2026
1,168.80
1,168.80
1,136.50
1,141.35
1,140.38
34,488
Jul 27, 2026
1,137.40
1,174.00
1,131.85
1,161.90
1,160.92
117,512
Jul 24, 2026
1,150.00
1,150.00
1,110.15
1,128.95
1,127.99
101,805
Jul 23, 2026
1,119.00
1,162.00
1,104.05
1,142.15
1,141.18
287,567
Jul 22, 2026
1,070.00
1,121.50
1,058.80
1,115.05
1,114.11
270,620
Jul 21, 2026
1,086.50
1,089.75
1,068.00
1,071.95
1,071.04
40,626
Jul 20, 2026
1,067.50
1,100.00
1,067.50
1,075.35
1,074.44
81,453
Jul 17, 2026
1,067.00
1,081.00
1,054.25
1,077.55
1,076.64
46,297
Jul 16, 2026
1,065.00
1,077.00
1,058.80
1,063.80
1,062.90
38,278
Jul 15, 2026
1,062.70
1,077.50
1,051.50
1,069.50
1,068.59
55,073
Jul 14, 2026
1,090.00
1,090.00
1,056.35
1,062.70
1,061.80
64,414
Jul 13, 2026
1,060.00
1,095.00
1,052.00
1,092.75
1,091.82
162,227
Jul 10, 2026
1,039.50
1,075.20
1,025.80
1,060.55
1,059.65
175,113
Jul 9, 2026
1,024.00
1,042.00
1,011.10
1,029.45
1,028.58
96,276
Jul 8, 2026
1,017.00
1,031.20
1,003.05
1,019.15
1,018.29
106,608
Jul 7, 2026
1,022.00
1,052.00
1,005.00
1,025.05
1,024.18
172,333
Jul 6, 2026
1,017.00
1,026.15
1,000.00
1,014.90
1,014.04
128,380
Jul 3, 2026
998.65
1,043.85
998.65
1,017.15
1,016.29
218,748
Jul 2, 2026
969.00
1,014.45
967.10
991.20
990.36
140,081
Jul 1, 2026
958.10
974.90
950.25
959.65
958.84
71,830
Jun 30, 2026
969.35
979.35
950.20
951.60
950.79
83,091
Jun 29, 2026
992.15
992.15
958.60
969.35
968.53
98,065
Jun 25, 2026
1,030.10
1,054.70
965.05
984.30
983.47
381,767
Jun 24, 2026
968.05
1,046.80
968.05
1,038.15
1,037.27
509,430
Jun 23, 2026
971.85
1,049.00
960.40
967.55
966.73
1,303,170
Jun 22, 2026
957.90
971.90
948.70
952.90
952.09
76,255
Jun 19, 2026
926.50
955.55
925.00
951.10
950.29
129,385
Jun 18, 2026
929.95
943.45
926.25
929.45
928.66
61,241
Jun 17, 2026
929.00
938.00
920.55
923.15
922.37
43,480
Jun 16, 2026
913.70
938.90
913.70
929.00
928.21
78,256
Jun 15, 2026
905.65
923.60
905.65
913.70
912.93
62,637
Jun 12, 2026
890.90
916.00
890.90
898.35
897.59
51,582
Jun 11, 2026
886.10
897.80
884.90
887.25
886.50
32,934
Jun 10, 2026
899.95
906.95
886.10
889.60
888.85
38,069
Jun 9, 2026
899.45
906.00
892.05
898.65
897.89
16,760
Jun 8, 2026
894.90
910.00
886.10
889.40
888.65
35,460
Jun 5, 2026
919.00
928.45
895.40
903.10
902.33
52,629
Jun 4, 2026
930.70
937.00
914.80
918.50
917.72
40,171
Jun 3, 2026
935.80
938.05
920.05
927.00
926.21
38,042
Jun 2, 2026
928.00
953.00
928.00
935.80
935.01
37,134
Jun 1, 2026
939.00
954.45
928.00
933.15
932.36
59,165
May 29, 2026
921.50
961.90
910.00
926.10
925.32
160,198
May 27, 2026
905.00
911.90
902.00
904.05
903.28
33,836
May 26, 2026
918.65
923.70
902.80
905.70
904.93
52,246
May 25, 2026
980.00
993.00
908.05
913.55
912.78
257,631
May 22, 2026
977.75
992.00
956.10
961.45
960.64
158,744
May 21, 2026
892.80
1,011.90
892.80
983.85
983.02
1,812,219
May 20, 2026
873.00
892.35
873.00
888.60
887.85
12,858
May 19, 2026
871.45
894.80
871.45
886.20
885.45
27,658
May 18, 2026
925.00
925.00
870.00
871.45
870.71
56,404
May 15, 2026
908.15
910.00
879.50
899.15
898.39
43,579
May 14, 2026
912.60
918.40
893.10
895.00
894.24
27,432
May 13, 2026
900.00
915.00
894.55
902.90
902.13
23,550
May 12, 2026
938.85
938.90
893.10
896.75
895.99
59,118
May 11, 2026
941.50
941.50
929.45
935.20
934.41
36,908
May 8, 2026
940.15
954.65
930.90
950.10
949.29
40,025
May 7, 2026
956.20
956.20
938.00
940.45
939.65
30,376
May 6, 2026
930.60
956.00
926.00
949.50
948.70
54,315
May 5, 2026
941.00
944.05
921.00
927.30
926.51
55,202
May 4, 2026
951.00
957.45
938.00
940.65
939.85
41,394
Apr 30, 2026
946.00
972.00
942.00
946.20
945.40
75,630
Apr 29, 2026
949.90
978.00
930.05
954.85
954.04
196,995
Apr 28, 2026
915.00
949.80
910.00
944.50
943.70
184,719
Apr 27, 2026
889.85
921.90
885.10
915.95
915.17
133,569
Apr 24, 2026
870.00
899.90
842.75
889.65
888.90
164,190
Apr 23, 2026
881.00
885.50
860.60
864.05
863.32
58,946
Apr 22, 2026
878.30
883.00
865.60
881.00
880.25
49,577
Apr 21, 2026
870.00
877.55
866.15
869.35
868.61
28,138
Apr 20, 2026
893.45
893.45
860.00
866.05
865.32
45,179
Apr 17, 2026
898.00
900.00
877.50
883.70
882.95
43,181
Apr 16, 2026
890.00
896.95
880.00
889.70
888.95
32,961
Apr 15, 2026
879.90
883.70
869.50
880.00
879.25
66,972
Apr 13, 2026
865.05
873.35
840.00
859.10
858.37
40,490
Apr 10, 2026
869.30
877.30
861.75
866.60
865.87
59,529
Apr 9, 2026
850.00
877.50
846.70
869.35
868.61
88,604
Apr 8, 2026
830.00
858.00
810.55
851.65
850.93
99,780
Apr 7, 2026
797.55
818.00
790.00
805.25
804.57
73,248
Apr 6, 2026
806.00
806.00
781.60
797.55
796.87
44,372
Apr 2, 2026
770.00
800.00
758.75
794.10
793.43
54,066
Apr 1, 2026
761.00
805.00
761.00
791.70
791.03
95,982
Mar 30, 2026
775.50
778.40
740.00
747.80
747.17
145,830
Mar 27, 2026
823.00
823.00
775.00
778.20
777.54
253,950
Mar 25, 2026
838.90
843.95
805.00
809.90
809.21
163,935
Mar 24, 2026
815.00
849.00
815.00
830.20
829.50
105,822
Mar 23, 2026
841.00
847.75
802.05
808.95
808.26
98,717
Mar 20, 2026
855.00
879.60
850.00
852.55
851.83
77,471
Mar 19, 2026
875.00
877.85
850.00
853.40
852.68
72,217
Mar 18, 2026
830.00
907.90
828.85
885.00
884.25
352,257
Mar 17, 2026
808.05
855.50
800.70
826.60
825.90
159,916
Mar 16, 2026
819.50
841.85
794.05
807.45
806.77
79,135
Mar 13, 2026
820.00
834.90
799.05
818.05
817.36
111,662
Mar 12, 2026
828.00
832.15
813.85
821.85
821.15
51,203
Mar 11, 2026
819.70
853.00
819.70
835.55
834.84
99,790
Mar 10, 2026
802.60
825.50
795.05
816.60
815.91
63,447
Mar 9, 2026
811.95
816.00
786.05
794.70
794.03
78,623
Mar 6, 2026
825.00
846.80
821.45
831.90
831.20
44,802
Mar 5, 2026
814.30
825.00
806.20
821.45
820.75
47,767
Mar 4, 2026
819.00
825.80
801.95
808.95
808.26
101,480
Mar 2, 2026
805.10
846.90
805.10
839.90
839.19
128,258
Feb 27, 2026
839.00
929.00
825.80
848.30
847.58
2,440,929
Feb 26, 2026
828.70
845.30
810.00
839.50
838.79
63,946
Feb 25, 2026
812.20
831.50
802.35
824.40
823.70
52,814
Feb 24, 2026
810.00
815.00
802.60
808.75
808.06
25,003
Feb 23, 2026
819.75
827.40
806.15
814.30
813.61
37,617
Feb 20, 2026
825.30
831.00
812.00
819.75
819.06
27,442
Feb 19, 2026
834.00
838.10
819.05
823.85
823.15
32,875
Feb 18, 2026
836.00
844.90
830.80
834.00
833.29
20,032
Feb 17, 2026
825.00
845.95
825.00
831.65
830.95
29,921
Feb 16, 2026
835.00
840.05
822.75
829.90
829.20
58,282
Feb 13, 2026
869.70
872.70
835.00
844.55
843.83
50,838
Feb 12, 2026
877.40
880.00
866.10
869.70
868.96
34,313
Feb 11, 2026
894.50
895.00
872.00
877.40
876.66
34,793
Feb 10, 2026
886.15
905.50
880.00
887.65
886.90
50,824
Feb 9, 2026
858.90
893.00
857.55
886.15
885.40
56,028
Feb 6, 2026
860.00
860.95
849.80
855.75
855.02
20,181
Feb 5, 2026
855.40
869.00
845.00
861.55
860.82
47,656
Feb 4, 2026
856.00
866.70
844.90
855.40
854.68
31,892
Feb 3, 2026
855.20
867.85
851.20
857.70
856.97
52,412
Feb 2, 2026
831.20
841.50
815.00
831.20
830.50
25,739
Jan 30, 2026
845.50
862.70
840.00
847.65
846.93
31,073
Jan 29, 2026
844.00
855.00
840.00
853.30
852.58
26,165
Jan 28, 2026
820.00
850.00
820.00
846.80
846.08
46,468
Jan 27, 2026
822.90
827.00
806.00
821.70
821.00
28,181
Jan 23, 2026
833.95
847.85
825.00
826.70
826.00
27,112
Jan 22, 2026
833.05
845.95
825.65
840.60
839.89
34,708
Jan 21, 2026
823.10
845.00
806.00
833.95
833.24
50,852
Jan 20, 2026
840.00
847.75
825.00
828.15
827.45
43,611
Jan 19, 2026
873.00
873.05
840.00
843.75
843.03
42,656
Jan 16, 2026
835.00
912.50
835.00
871.85
871.11
330,139
Jan 15, 2026
840.45
840.45
840.45
840.45
839.74
-
Jan 14, 2026
810.10
846.00
810.10
840.45
839.74
60,494
Jan 13, 2026
817.00
824.45
811.30
815.90
815.21
55,299
Jan 12, 2026
827.95
834.95
810.70
820.55
819.85
59,091
Jan 9, 2026
834.75
846.00
826.50
827.60
826.90
81,759
Jan 8, 2026
840.15
855.50
822.70
834.50
833.79
89,948
Jan 7, 2026
841.25
849.15
836.50
847.15
846.43
36,312
Jan 6, 2026
843.35
848.95
836.00
843.20
842.49
38,967
Jan 5, 2026
844.65
859.55
842.85
845.95
845.23
49,240
Jan 2, 2026
837.00
874.35
834.05
844.60
843.88
140,767
Jan 1, 2026
834.75
842.75
827.90
836.70
835.99
40,573
Dec 31, 2025
816.95
849.00
816.95
834.75
834.04
166,112
Dec 30, 2025
801.00
830.10
799.05
817.90
817.21
142,558
Dec 29, 2025
803.10
816.55
800.00
804.50
803.82
46,639
Dec 26, 2025
815.50
816.45
807.00
809.90
809.21
21,517
Dec 24, 2025
827.00
834.30
813.70
815.85
815.16
48,711
Dec 23, 2025
821.00
833.95
818.00
822.65
821.95
91,818
Dec 22, 2025
810.00
824.20
810.00
820.90
820.20
48,377
Dec 19, 2025
798.50
815.05
793.10
808.55
807.86
38,035
Dec 18, 2025
786.00
816.00
780.00
793.05
792.38
116,952
Dec 17, 2025
812.50
814.30
782.90
786.00
785.33
67,912
Dec 16, 2025
827.00
830.30
804.25
807.40
806.72
61,281
Dec 15, 2025
830.20
837.10
823.80
829.00
828.30
34,088
Dec 12, 2025
822.10
843.00
814.65
828.55
827.85
33,529
Dec 11, 2025
809.80
829.80
795.60
825.00
824.30
64,399
Dec 10, 2025
796.00
827.75
796.00
805.60
804.92
66,643
Dec 9, 2025
801.90
803.85
774.00
795.50
794.83
131,326
Dec 8, 2025
824.20
828.25
800.00
801.90
801.22
38,946
Dec 5, 2025
822.20
826.00
816.00
824.20
823.50
60,519
Dec 4, 2025
825.00
830.55
819.60
821.65
820.95
36,297
Dec 3, 2025
830.00
834.70
825.00
826.50
825.80
18,695
Dec 2, 2025
826.00
837.00
822.20
830.35
829.65
28,312
Dec 1, 2025
833.25
835.90
823.55
826.45
825.75
33,471
Nov 28, 2025
840.75
844.20
830.70
833.25
832.54
23,069
Nov 27, 2025
848.00
854.85
838.05
840.75
840.04
21,828
Nov 26, 2025
841.80
859.25
831.45
850.75
850.03
32,545
Nov 25, 2025
850.00
850.80
826.10
834.30
833.59
45,073
Nov 24, 2025
867.00
868.75
835.00
838.20
837.49
92,756
Nov 21, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
864.00
870.00
863.00
867.45
866.71
19,262
Nov 20, 2025
874.60
875.50
864.05
869.95
867.21
24,221
Nov 19, 2025
863.05
874.95
861.20
870.05
867.31
40,753
Nov 18, 2025
891.05
892.50
861.20
863.05
860.34
88,755
Nov 17, 2025
894.95
903.55
890.00
892.15
889.34
43,388
Nov 14, 2025
911.20
924.00
890.00
894.95
892.14
134,369
Nov 13, 2025
940.00
940.00
921.00
926.40
923.49
34,324
Nov 12, 2025
937.50
950.05
929.00
936.10
933.16
27,106
Nov 11, 2025
934.30
940.60
925.00
936.85
933.90
23,258
Nov 10, 2025
926.90
944.05
922.80
935.70
932.76
30,835
Nov 7, 2025
932.00
934.20
918.30
924.25
921.34
30,385
Nov 6, 2025
948.00
948.30
932.00
937.20
934.25
43,105
Nov 4, 2025
944.30
952.00
941.25
948.30
945.32
19,647
Nov 3, 2025
956.30
961.10
939.90
944.30
941.33
49,580
