Canada markets closed

Poly Medicure Limited (POLYMED.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,929.95-17.70 (-0.91%)
At close: 03:28PM IST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241,930.052,014.851,926.251,929.951,929.954,187
Jun 27, 20241,978.002,024.701,930.101,947.651,947.655,904
Jun 26, 20242,012.952,022.451,983.002,007.452,007.452,067
Jun 25, 20242,052.002,068.851,986.601,993.401,993.402,877
Jun 24, 20242,066.452,098.452,029.002,040.452,040.458,741
Jun 21, 20242,000.002,088.401,951.102,067.852,067.8517,248
Jun 20, 20241,969.952,008.851,948.051,999.401,999.405,892
Jun 19, 20241,996.001,996.001,948.001,969.201,969.203,542
Jun 18, 20241,997.002,016.001,952.701,964.651,964.653,953
Jun 14, 20241,899.002,009.551,862.151,979.451,979.4510,246
Jun 13, 20241,894.101,901.651,851.251,860.101,860.102,127
Jun 12, 20241,829.801,880.051,826.201,860.101,860.103,557
Jun 11, 20241,841.001,891.901,799.751,827.151,827.152,906
Jun 10, 20241,825.001,868.351,812.551,852.601,852.604,826
Jun 07, 20241,839.001,839.001,799.201,827.001,827.001,722
Jun 06, 20241,812.201,855.001,799.601,822.901,822.904,878
Jun 05, 20241,705.551,780.001,662.801,776.651,776.653,347
Jun 04, 20241,771.651,781.551,590.251,718.001,718.002,442
Jun 03, 20241,805.001,848.001,782.351,789.501,789.504,365
May 31, 20241,750.051,815.001,750.051,807.651,807.653,396
May 30, 20241,854.001,872.001,769.051,779.101,779.104,159
May 29, 20241,819.951,835.801,805.051,832.851,832.851,527
May 28, 20241,800.001,834.101,770.851,808.101,808.101,716
May 27, 20241,831.201,853.951,784.051,806.201,806.204,570
May 24, 20241,803.851,850.001,790.801,795.251,795.252,499
May 23, 20241,799.551,819.651,780.851,807.851,807.852,237
May 22, 20241,784.551,842.051,751.451,799.851,799.858,379
May 21, 20241,708.601,835.001,660.151,740.951,740.9517,899
May 17, 20241,705.751,722.001,618.001,640.551,640.557,039
May 16, 20241,694.951,694.951,639.301,653.801,653.803,521
May 15, 20241,690.001,717.801,663.751,672.051,672.051,176
May 14, 20241,659.401,697.851,625.001,679.201,679.209,260
May 13, 20241,586.551,667.801,585.301,660.701,660.701,287
May 10, 20241,582.001,622.251,572.551,605.701,605.70926
May 09, 20241,600.001,630.351,582.301,588.801,588.802,645
May 08, 20241,598.351,613.201,569.701,606.501,606.501,647
May 07, 20241,628.051,629.401,565.001,600.201,600.201,292
May 06, 20241,695.001,695.001,623.051,633.401,633.403,429
May 03, 20241,671.501,694.951,639.701,682.301,682.301,560
May 02, 20241,640.501,650.001,613.401,639.851,639.851,202
Apr 30, 20241,610.401,664.601,610.401,640.851,640.851,772
Apr 29, 20241,665.001,665.001,613.501,639.701,639.704,646
Apr 26, 20241,621.451,664.901,593.651,633.401,633.403,323
Apr 25, 20241,525.601,595.801,525.601,574.351,574.351,236
Apr 24, 20241,537.051,565.651,537.051,556.701,556.70551
Apr 23, 20241,558.351,559.651,493.351,530.101,530.103,222
Apr 22, 20241,581.251,605.501,538.251,548.351,548.352,827
Apr 19, 20241,542.551,616.001,542.551,564.051,564.057,674
Apr 18, 20241,536.251,590.851,536.251,573.601,573.601,095
Apr 16, 20241,522.501,575.301,522.501,567.551,567.551,540
Apr 15, 20241,515.001,562.151,500.301,546.201,546.209,208
Apr 12, 20241,554.051,560.751,542.751,549.801,549.80261
Apr 10, 20241,599.951,599.951,548.901,558.001,558.001,596
Apr 09, 20241,526.401,580.001,526.401,572.201,572.205,496
Apr 08, 20241,574.401,575.951,523.251,541.001,541.0071,244
Apr 05, 20241,571.001,594.351,559.101,567.001,567.002,085
Apr 04, 20241,589.951,589.951,546.451,570.351,570.351,721
Apr 03, 20241,570.001,588.901,544.351,576.851,576.85752
Apr 02, 20241,578.201,596.751,557.251,562.201,562.20838
Apr 01, 20241,639.751,639.751,563.951,573.101,573.10517
Mar 28, 20241,580.001,595.951,576.851,588.801,588.80441
Mar 27, 20241,552.601,591.501,552.601,584.201,584.201,544
Mar 26, 20241,558.001,565.301,531.001,553.651,553.652,968
Mar 22, 20241,527.951,563.451,520.001,557.651,557.65818
Mar 21, 20241,489.951,540.051,489.951,528.701,528.708,873
Mar 20, 20241,488.551,501.401,478.701,496.801,496.803,311
Mar 19, 20241,482.851,495.501,473.001,478.951,478.952,147
Mar 18, 20241,426.301,506.301,426.301,498.651,498.652,712
Mar 15, 20241,438.651,442.951,396.551,423.451,423.452,020
Mar 14, 20241,396.951,428.601,373.001,411.251,411.25990
Mar 13, 20241,432.951,458.251,392.351,395.751,395.753,264
Mar 12, 20241,549.651,549.651,417.601,445.501,445.5016,209
Mar 11, 20241,570.851,575.901,510.151,520.451,520.452,906
Mar 07, 20241,580.551,598.351,561.501,567.201,567.203,288
Mar 06, 20241,627.851,627.851,555.051,584.301,584.301,101
Mar 05, 20241,626.101,626.101,570.501,596.001,596.002,478
Mar 04, 20241,650.151,650.151,590.101,597.801,597.801,774
Mar 01, 20241,568.701,632.001,567.251,625.851,625.851,511
Feb 29, 20241,590.001,590.001,549.351,562.851,562.852,001
Feb 28, 20241,640.001,666.901,575.401,583.401,583.406,481
Feb 27, 20241,558.001,635.301,538.851,626.451,626.45214,173
Feb 26, 20241,636.001,636.001,561.651,564.951,564.952,679
Feb 23, 20241,636.001,636.001,558.951,604.101,604.106,335
Feb 22, 20241,620.551,640.601,583.001,598.501,598.509,170
Feb 21, 20241,594.101,727.001,488.001,617.301,617.301,349,328
Feb 20, 20241,589.851,624.951,553.701,594.101,594.104,174
Feb 19, 20241,597.451,618.251,563.001,574.601,574.602,118
Feb 16, 20241,523.901,592.951,522.551,579.851,579.851,593
Feb 15, 20241,566.951,566.951,523.851,530.351,530.352,411
Feb 14, 20241,529.351,553.201,518.501,533.651,533.651,215
Feb 13, 20241,512.651,552.651,481.351,547.701,547.701,464
Feb 12, 20241,549.751,571.351,505.151,515.551,515.555,343
Feb 09, 20241,572.501,572.501,522.251,534.851,534.851,853
Feb 08, 20241,616.051,624.001,555.551,561.101,561.102,004
Feb 07, 20241,609.851,619.951,589.351,608.901,608.904,459
Feb 06, 20241,531.951,594.951,530.251,582.951,582.9515,112
Feb 05, 20241,516.301,530.401,496.751,522.301,522.306,076
Feb 02, 20241,537.951,537.951,476.551,522.951,522.953,947
Feb 01, 20241,460.001,508.051,454.901,478.501,478.504,583
Jan 31, 20241,389.201,469.551,360.951,455.951,455.956,490
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...