NSE: POLYCAB | Series: EQ
-
LTP
5,206.00
-79.75 (-1.51 %) -
Open
5,200.00
5,112.00 -
High
5,264.90
5,305.00 -
Low
5,164.60
4,985.00 -
Close
5,203.75
5,285.75 -
52W High
7,605.00
15 Oct, 2024 -
52W Low
4,555.00
28 Feb, 2025
Upper Circuit: 6,342.90
Lower Circuit: 4,228.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,200.00 | 5,264.90 | 5,164.60 | 5,206.00 | 5,203.75 | -82.00 | -1.55 | 7,605.00 | 4,555.00 | 320,013 | 166.62 Crore | 30,714 |
| 02 Apr, 2025 | 5,112.00 | 5,305.00 | 4,985.00 | 5,280.00 | 5,285.75 | 183.15 | 3.59 | 7,605.00 | 4,555.00 | 661,417 | 342.30 Crore | 63,214 |
| 01 Apr, 2025 | 5,091.00 | 5,159.70 | 5,062.45 | 5,097.10 | 5,102.60 | -45.35 | -0.88 | 7,605.00 | 4,555.00 | 281,666 | 143.82 Crore | 28,588 |
| 28 Mar, 2025 | 5,235.65 | 5,258.00 | 5,107.55 | 5,125.00 | 5,147.95 | -68.60 | -1.32 | 7,605.00 | 4,555.00 | 449,930 | 233.01 Crore | 40,840 |
| 27 Mar, 2025 | 5,138.05 | 5,255.00 | 4,990.00 | 5,235.15 | 5,216.55 | 65.70 | 1.28 | 7,605.00 | 4,555.00 | 633,018 | 330.06 Crore | 48,316 |
| 26 Mar, 2025 | 5,168.00 | 5,221.00 | 5,112.90 | 5,145.95 | 5,150.85 | -1.30 | -0.03 | 7,605.00 | 4,555.00 | 475,269 | 245.79 Crore | 38,198 |
| 25 Mar, 2025 | 5,069.80 | 5,198.80 | 5,060.00 | 5,150.00 | 5,152.15 | 126.70 | 2.52 | 7,605.00 | 4,555.00 | 1,184,080 | 609.85 Crore | 84,226 |
| 24 Mar, 2025 | 5,020.00 | 5,061.70 | 4,977.05 | 5,028.00 | 5,025.45 | 33.15 | 0.66 | 7,605.00 | 4,555.00 | 1,060,661 | 533.44 Crore | 58,418 |
| 21 Mar, 2025 | 5,100.00 | 5,139.00 | 4,980.00 | 4,990.95 | 4,992.30 | -91.10 | -1.79 | 7,605.00 | 4,555.00 | 1,428,921 | 721.99 Crore | 105,264 |
| 20 Mar, 2025 | 5,225.00 | 5,242.05 | 4,913.65 | 5,102.00 | 5,083.40 | -355.00 | -6.53 | 7,605.00 | 4,555.00 | 4,100,652 | 2,060.32 Crore | 268,053 |
| 19 Mar, 2025 | 5,210.00 | 5,456.10 | 5,165.00 | 5,415.00 | 5,438.40 | 242.60 | 4.67 | 7,605.00 | 4,555.00 | 644,101 | 345.27 Crore | 59,319 |
| 18 Mar, 2025 | 5,042.00 | 5,254.25 | 5,024.00 | 5,175.00 | 5,195.80 | 176.20 | 3.51 | 7,605.00 | 4,555.00 | 594,035 | 305.48 Crore | 42,893 |
| 17 Mar, 2025 | 5,003.10 | 5,074.85 | 4,894.20 | 5,020.00 | 5,019.60 | 16.50 | 0.33 | 7,605.00 | 4,555.00 | 518,771 | 260.42 Crore | 41,211 |
| 13 Mar, 2025 | 5,100.00 | 5,114.00 | 4,960.00 | 5,000.00 | 5,003.10 | -5.65 | -0.11 | 7,605.00 | 4,555.00 | 449,569 | 225.99 Crore | 44,039 |
| 12 Mar, 2025 | 4,947.30 | 5,020.00 | 4,900.00 | 5,005.00 | 5,008.75 | 100.90 | 2.06 | 7,605.00 | 4,555.00 | 377,661 | 187.78 Crore | 44,646 |
| 11 Mar, 2025 | 4,870.30 | 4,935.00 | 4,810.00 | 4,926.90 | 4,907.85 | -32.60 | -0.66 | 7,605.00 | 4,555.00 | 302,464 | 147.55 Crore | 40,303 |
| 10 Mar, 2025 | 5,079.00 | 5,109.95 | 4,912.55 | 4,924.95 | 4,940.45 | -123.00 | -2.43 | 7,605.00 | 4,555.00 | 372,497 | 186.02 Crore | 44,080 |
| 07 Mar, 2025 | 5,075.00 | 5,105.90 | 4,998.70 | 5,058.00 | 5,063.45 | -13.15 | -0.26 | 7,605.00 | 4,555.00 | 370,527 | 187.40 Crore | 41,251 |
| 06 Mar, 2025 | 5,144.20 | 5,155.00 | 5,035.55 | 5,072.00 | 5,076.60 | 5.30 | 0.1 | 7,605.00 | 4,555.00 | 535,365 | 272.48 Crore | 59,049 |
| 05 Mar, 2025 | 4,900.00 | 5,085.00 | 4,900.00 | 5,081.00 | 5,071.30 | 166.15 | 3.39 | 7,605.00 | 4,555.00 | 1,164,455 | 583.89 Crore | 99,045 |
| 04 Mar, 2025 | 4,840.00 | 4,964.00 | 4,795.90 | 4,875.00 | 4,905.15 | 34.30 | 0.7 | 7,605.00 | 4,555.00 | 1,108,919 | 543.43 Crore | 98,743 |