Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,486.12 +8.22 (+0.15%) Dow
39,181.95 +54.15 (+0.14%) Nasdaq
17,865.25 +60.09 (+0.34%) Bitcoin USD
62,235.72 +498.87 (+0.81%) CMC Crypto 200
1,295.25 +29.11 (+2.30%)
Polycab India Limited (POLYCAB.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:52PM IST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7,232.05 | 7,320.00 | 6,942.00 | 6,989.85 | 6,989.85 | 39,727 |
| 26 Jun 2024 | 7,150.05 | 7,322.25 | 7,150.05 | 7,182.55 | 7,182.55 | 15,569 |
| 25 Jun 2024 | 7,294.00 | 7,330.00 | 7,194.70 | 7,233.90 | 7,233.90 | 7,495 |
| 24 Jun 2024 | 7,020.40 | 7,294.70 | 7,000.00 | 7,258.75 | 7,258.75 | 12,283 |
| 21 Jun 2024 | 7,040.95 | 7,211.90 | 6,950.00 | 7,089.55 | 7,089.55 | 22,438 |
| 20 Jun 2024 | 6,994.75 | 7,028.75 | 6,901.50 | 6,953.55 | 6,953.55 | 5,025 |
| 19 Jun 2024 | 7,137.75 | 7,178.35 | 6,976.75 | 7,001.55 | 7,001.55 | 14,012 |
| 18 Jun 2024 | 7,141.35 | 7,150.00 | 7,061.85 | 7,111.75 | 7,111.75 | 4,497 |
| 14 Jun 2024 | 7,050.00 | 7,138.20 | 7,001.50 | 7,079.80 | 7,079.80 | 7,935 |
| 13 Jun 2024 | 7,050.00 | 7,065.85 | 6,943.00 | 7,045.90 | 7,045.90 | 19,261 |
| 12 Jun 2024 | 6,998.55 | 7,092.35 | 6,960.25 | 7,003.10 | 7,003.10 | 7,205 |
| 11 Jun 2024 | 6,847.40 | 7,035.00 | 6,780.00 | 6,995.70 | 6,995.70 | 16,406 |
| 10 Jun 2024 | 6,919.75 | 6,948.95 | 6,729.05 | 6,797.50 | 6,797.50 | 24,820 |
| 07 Jun 2024 | 6,865.85 | 6,886.40 | 6,809.60 | 6,846.90 | 6,846.90 | 5,478 |
| 06 Jun 2024 | 6,920.90 | 6,986.00 | 6,810.00 | 6,858.65 | 6,858.65 | 7,658 |
| 05 Jun 2024 | 6,515.15 | 6,817.40 | 6,134.75 | 6,785.95 | 6,785.95 | 42,410 |
| 04 Jun 2024 | 6,950.10 | 7,024.05 | 6,238.10 | 6,465.30 | 6,465.30 | 92,389 |
| 03 Jun 2024 | 6,920.05 | 7,106.20 | 6,846.00 | 6,931.20 | 6,931.20 | 43,163 |
| 31 May 2024 | 6,735.45 | 6,846.55 | 6,621.35 | 6,746.40 | 6,746.40 | 10,973 |
| 30 May 2024 | 6,748.15 | 6,767.55 | 6,697.20 | 6,711.60 | 6,711.60 | 13,940 |
| 29 May 2024 | 6,750.00 | 6,778.15 | 6,648.95 | 6,748.15 | 6,748.15 | 9,785 |
| 28 May 2024 | 6,870.00 | 6,899.00 | 6,680.15 | 6,705.55 | 6,705.55 | 21,719 |
| 27 May 2024 | 6,729.20 | 6,901.00 | 6,693.25 | 6,843.80 | 6,843.80 | 23,829 |
| 24 May 2024 | 6,641.90 | 6,740.00 | 6,640.00 | 6,683.15 | 6,683.15 | 8,106 |
| 23 May 2024 | 6,571.90 | 6,737.65 | 6,571.90 | 6,641.05 | 6,641.05 | 23,213 |
| 22 May 2024 | 6,756.85 | 6,762.95 | 6,527.25 | 6,564.25 | 6,564.25 | 20,142 |
| 21 May 2024 | 6,532.70 | 6,843.80 | 6,500.05 | 6,693.50 | 6,693.50 | 34,611 |
| 17 May 2024 | 6,500.00 | 6,542.20 | 6,451.45 | 6,487.65 | 6,487.65 | 19,686 |
| 16 May 2024 | 6,499.95 | 6,530.40 | 6,420.25 | 6,472.90 | 6,472.90 | 23,617 |
| 15 May 2024 | 6,439.85 | 6,536.45 | 6,291.85 | 6,468.55 | 6,468.55 | 18,372 |
| 14 May 2024 | 6,437.40 | 6,479.95 | 6,253.00 | 6,322.95 | 6,322.95 | 17,500 |
| 13 May 2024 | 6,263.60 | 6,469.65 | 6,225.90 | 6,425.70 | 6,425.70 | 59,569 |
| 10 May 2024 | 5,825.15 | 6,364.00 | 5,765.95 | 6,153.60 | 6,153.60 | 168,671 |
| 09 May 2024 | 5,900.15 | 5,950.00 | 5,785.65 | 5,801.60 | 5,801.60 | 22,120 |
| 08 May 2024 | 5,815.00 | 5,944.90 | 5,782.05 | 5,923.40 | 5,923.40 | 7,831 |
| 07 May 2024 | 5,925.15 | 5,945.00 | 5,679.45 | 5,807.00 | 5,807.00 | 12,439 |
| 06 May 2024 | 5,899.95 | 5,939.95 | 5,800.00 | 5,893.75 | 5,893.75 | 17,743 |
| 03 May 2024 | 5,840.00 | 5,870.00 | 5,750.05 | 5,830.80 | 5,830.80 | 30,549 |
| 02 May 2024 | 5,700.00 | 5,800.00 | 5,686.75 | 5,793.00 | 5,793.00 | 26,619 |
| 30 Apr 2024 | 5,635.75 | 5,787.10 | 5,633.65 | 5,666.60 | 5,666.60 | 35,700 |
| 29 Apr 2024 | 5,586.40 | 5,697.00 | 5,575.00 | 5,633.65 | 5,633.65 | 9,768 |
| 26 Apr 2024 | 5,585.00 | 5,651.00 | 5,545.35 | 5,584.15 | 5,584.15 | 10,608 |
| 25 Apr 2024 | 5,615.00 | 5,685.00 | 5,594.20 | 5,630.55 | 5,630.55 | 12,963 |
| 24 Apr 2024 | 5,475.95 | 5,615.25 | 5,475.95 | 5,583.50 | 5,583.50 | 14,509 |
| 23 Apr 2024 | 5,430.45 | 5,525.00 | 5,385.00 | 5,496.20 | 5,496.20 | 12,639 |
| 22 Apr 2024 | 5,347.80 | 5,454.00 | 5,313.65 | 5,430.45 | 5,430.45 | 33,081 |
| 19 Apr 2024 | 5,319.00 | 5,351.00 | 5,235.00 | 5,292.45 | 5,292.45 | 7,114 |
| 18 Apr 2024 | 5,290.45 | 5,434.00 | 5,290.45 | 5,328.35 | 5,328.35 | 13,784 |
| 16 Apr 2024 | 5,300.00 | 5,386.00 | 5,241.00 | 5,264.55 | 5,264.55 | 12,307 |
| 15 Apr 2024 | 5,001.05 | 5,395.00 | 5,001.05 | 5,311.15 | 5,311.15 | 19,351 |
| 12 Apr 2024 | 5,236.10 | 5,365.00 | 5,236.10 | 5,300.25 | 5,300.25 | 28,476 |
| 10 Apr 2024 | 5,272.45 | 5,280.00 | 5,197.35 | 5,249.70 | 5,249.70 | 7,894 |
| 09 Apr 2024 | 5,322.05 | 5,331.35 | 5,240.40 | 5,259.25 | 5,259.25 | 8,777 |
| 08 Apr 2024 | 5,330.05 | 5,385.00 | 5,215.55 | 5,277.40 | 5,277.40 | 25,425 |
| 05 Apr 2024 | 5,220.75 | 5,320.00 | 5,220.75 | 5,317.60 | 5,317.60 | 11,876 |
| 04 Apr 2024 | 5,292.00 | 5,292.00 | 5,203.80 | 5,221.40 | 5,221.40 | 8,358 |
| 03 Apr 2024 | 5,194.55 | 5,289.00 | 5,160.00 | 5,260.60 | 5,260.60 | 27,474 |
| 02 Apr 2024 | 5,146.00 | 5,223.85 | 5,095.50 | 5,206.55 | 5,206.55 | 14,585 |
| 01 Apr 2024 | 5,070.00 | 5,150.00 | 5,070.00 | 5,131.35 | 5,131.35 | 22,017 |
| 28 Mar 2024 | 5,099.45 | 5,116.00 | 5,004.05 | 5,066.30 | 5,066.30 | 10,313 |
| 27 Mar 2024 | 5,050.00 | 5,137.10 | 5,025.00 | 5,036.10 | 5,036.10 | 16,241 |
| 26 Mar 2024 | 4,969.70 | 5,090.00 | 4,882.75 | 5,015.45 | 5,015.45 | 44,040 |
| 22 Mar 2024 | 4,994.25 | 5,038.20 | 4,900.00 | 4,910.55 | 4,910.55 | 29,776 |
| 21 Mar 2024 | 4,832.95 | 5,028.75 | 4,770.00 | 4,994.20 | 4,994.20 | 18,619 |
| 20 Mar 2024 | 4,675.75 | 4,833.00 | 4,638.00 | 4,733.20 | 4,733.20 | 15,233 |
| 19 Mar 2024 | 4,817.75 | 4,822.95 | 4,671.05 | 4,679.75 | 4,679.75 | 7,896 |
| 18 Mar 2024 | 4,888.50 | 4,913.35 | 4,780.00 | 4,794.35 | 4,794.35 | 6,435 |
| 15 Mar 2024 | 4,874.60 | 4,911.50 | 4,774.35 | 4,891.35 | 4,891.35 | 9,890 |
| 14 Mar 2024 | 4,720.05 | 4,925.00 | 4,720.05 | 4,889.95 | 4,889.95 | 13,062 |
| 13 Mar 2024 | 4,837.55 | 4,930.00 | 4,727.75 | 4,777.65 | 4,777.65 | 72,607 |
| 12 Mar 2024 | 4,930.55 | 4,957.35 | 4,838.00 | 4,855.40 | 4,855.40 | 8,584 |
| 11 Mar 2024 | 4,888.65 | 4,991.00 | 4,888.00 | 4,930.55 | 4,930.55 | 17,296 |
| 07 Mar 2024 | 4,881.00 | 4,938.75 | 4,863.30 | 4,888.20 | 4,888.20 | 32,781 |
| 06 Mar 2024 | 4,920.35 | 4,945.00 | 4,805.00 | 4,880.90 | 4,880.90 | 60,934 |
| 05 Mar 2024 | 4,750.45 | 4,952.00 | 4,750.45 | 4,918.15 | 4,918.15 | 30,719 |
| 04 Mar 2024 | 4,788.55 | 4,801.25 | 4,731.00 | 4,780.05 | 4,780.05 | 11,366 |
| 01 Mar 2024 | 4,794.95 | 4,827.00 | 4,757.30 | 4,803.05 | 4,803.05 | 35,617 |
| 29 Feb 2024 | 4,688.05 | 4,791.60 | 4,661.40 | 4,754.05 | 4,754.05 | 34,720 |
| 28 Feb 2024 | 4,788.00 | 4,788.00 | 4,679.70 | 4,710.45 | 4,710.45 | 11,276 |
| 27 Feb 2024 | 4,823.80 | 4,823.80 | 4,728.05 | 4,765.95 | 4,765.95 | 15,292 |
| 26 Feb 2024 | 4,810.80 | 4,866.55 | 4,709.65 | 4,786.90 | 4,786.90 | 58,473 |
| 23 Feb 2024 | 4,717.65 | 4,850.00 | 4,717.65 | 4,813.50 | 4,813.50 | 73,180 |
| 22 Feb 2024 | 4,713.00 | 4,740.00 | 4,648.55 | 4,717.10 | 4,717.10 | 32,702 |
| 21 Feb 2024 | 4,736.95 | 4,765.55 | 4,683.35 | 4,722.05 | 4,722.05 | 31,797 |
| 20 Feb 2024 | 4,790.00 | 4,820.00 | 4,708.00 | 4,731.15 | 4,731.15 | 52,775 |
| 19 Feb 2024 | 4,700.10 | 4,826.50 | 4,642.50 | 4,769.35 | 4,769.35 | 36,331 |
| 16 Feb 2024 | 4,650.00 | 4,732.55 | 4,515.70 | 4,667.00 | 4,667.00 | 75,472 |
| 15 Feb 2024 | 4,366.55 | 4,625.00 | 4,340.05 | 4,564.90 | 4,564.90 | 101,232 |
| 14 Feb 2024 | 4,300.00 | 4,380.00 | 4,279.50 | 4,356.15 | 4,356.15 | 7,616 |
| 13 Feb 2024 | 4,335.95 | 4,355.95 | 4,292.00 | 4,327.90 | 4,327.90 | 16,384 |
| 12 Feb 2024 | 4,300.20 | 4,367.20 | 4,286.75 | 4,342.95 | 4,342.95 | 39,532 |
| 09 Feb 2024 | 4,311.00 | 4,323.00 | 4,250.00 | 4,305.70 | 4,305.70 | 43,768 |
| 08 Feb 2024 | 4,390.00 | 4,421.45 | 4,300.00 | 4,320.30 | 4,320.30 | 11,011 |
| 07 Feb 2024 | 4,400.10 | 4,425.00 | 4,361.60 | 4,387.65 | 4,387.65 | 10,006 |
| 06 Feb 2024 | 4,385.50 | 4,410.00 | 4,350.00 | 4,395.00 | 4,395.00 | 13,205 |
| 05 Feb 2024 | 4,329.15 | 4,430.00 | 4,329.15 | 4,383.50 | 4,383.50 | 72,273 |
| 02 Feb 2024 | 4,270.15 | 4,435.40 | 4,251.20 | 4,383.90 | 4,383.90 | 106,428 |
| 01 Feb 2024 | 4,333.15 | 4,365.00 | 4,240.00 | 4,265.95 | 4,265.95 | 19,197 |
| 31 Jan 2024 | 4,320.10 | 4,375.00 | 4,290.00 | 4,342.40 | 4,342.40 | 14,724 |
| 30 Jan 2024 | 4,350.15 | 4,381.40 | 4,300.40 | 4,312.25 | 4,312.25 | 20,360 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.