Price Data Selection & Download
Polycab Share Price All Time Records & Statistics (Apr 2019 - Sep 2026)
1829 daily OHLCV records on NSE from April 2019 to Sept. 2026. Analyse Polycab ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹10126.00
June 22, 2026
NSE Exchange
Share Price All Time Low
₹525.15
August 22, 2019
NSE Exchange
Highest Volume Trading Day
22,985,293
April 16, 2019 • ₹654.80
NSE Exchange
Share Price History Data (Apr 2019 - Sep 2026)
POLYCAB daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹8256.00 | ₹8400.00 | ₹8235.00 | ₹8400.00 | 417,221 |
| 2026-09-17 | ₹8130.00 | ₹8266.00 | ₹8112.50 | ₹8208.50 | 261,101 |
| 2026-09-16 | ₹8129.50 | ₹8244.00 | ₹8072.00 | ₹8121.50 | 246,715 |
| 2026-09-15 | ₹8258.50 | ₹8294.50 | ₹8115.00 | ₹8143.50 | 301,764 |
| 2026-09-11 | ₹8319.00 | ₹8319.00 | ₹8118.00 | ₹8241.00 | 400,369 |
| 2026-09-10 | ₹8330.50 | ₹8387.50 | ₹8272.50 | ₹8358.00 | 259,270 |
| 2026-09-09 | ₹8373.50 | ₹8407.00 | ₹8302.00 | ₹8354.00 | 198,567 |
| 2026-09-08 | ₹8301.00 | ₹8433.00 | ₹8301.00 | ₹8373.50 | 604,579 |
| 2026-09-07 | ₹8310.00 | ₹8361.50 | ₹8175.00 | ₹8261.00 | 568,946 |
| 2026-09-04 | ₹8500.00 | ₹8500.00 | ₹8250.00 | ₹8300.00 | 1,559,741 |
| 2026-09-03 | ₹8879.50 | ₹8930.00 | ₹8787.00 | ₹8807.50 | 202,650 |
| 2026-09-02 | ₹8876.50 | ₹8933.00 | ₹8732.00 | ₹8804.00 | 434,543 |
| 2026-09-01 | ₹9200.00 | ₹9209.00 | ₹8871.00 | ₹8895.50 | 653,035 |
| 2026-08-31 | ₹9105.00 | ₹9445.00 | ₹8990.00 | ₹9445.00 | 387,155 |
| 2026-08-28 | ₹9079.00 | ₹9103.00 | ₹9013.50 | ₹9088.00 | 252,548 |
| 2026-08-27 | ₹9148.00 | ₹9188.00 | ₹8906.00 | ₹9079.00 | 477,929 |
| 2026-08-26 | ₹9130.00 | ₹9159.00 | ₹8984.00 | ₹9060.00 | 239,534 |
| 2026-08-25 | ₹9029.50 | ₹9119.50 | ₹8990.50 | ₹9098.00 | 321,426 |
| 2026-08-24 | ₹8989.00 | ₹9054.00 | ₹8950.50 | ₹9054.00 | 142,765 |
| 2026-08-21 | ₹9145.00 | ₹9175.00 | ₹8956.00 | ₹8966.00 | 317,848 |
| 2026-08-20 | ₹9169.00 | ₹9180.00 | ₹9076.50 | ₹9125.00 | 270,245 |
| 2026-08-19 | ₹9105.00 | ₹9150.00 | ₹8963.50 | ₹9140.00 | 333,641 |
| 2026-08-18 | ₹9349.50 | ₹9349.50 | ₹9049.00 | ₹9139.00 | 256,413 |
| 2026-08-17 | ₹9250.00 | ₹9395.00 | ₹9231.00 | ₹9370.00 | 239,095 |
| 2026-08-14 | ₹9297.00 | ₹9329.00 | ₹9225.00 | ₹9240.00 | 128,223 |
| 2026-08-13 | ₹9316.00 | ₹9385.00 | ₹9280.50 | ₹9297.00 | 210,485 |
| 2026-08-12 | ₹9125.00 | ₹9289.00 | ₹9090.50 | ₹9289.00 | 293,852 |
| 2026-08-11 | ₹9275.00 | ₹9319.50 | ₹9025.00 | ₹9125.00 | 357,090 |
| 2026-08-10 | ₹9224.50 | ₹9320.00 | ₹9224.50 | ₹9275.00 | 174,445 |
| 2026-08-07 | ₹9315.00 | ₹9315.00 | ₹9182.00 | ₹9218.00 | 197,996 |
| 2026-08-06 | ₹9200.00 | ₹9315.00 | ₹9170.50 | ₹9315.00 | 221,520 |
| 2026-08-05 | ₹9200.00 | ₹9305.00 | ₹9179.00 | ₹9200.00 | 208,166 |
| 2026-08-04 | ₹9084.00 | ₹9215.00 | ₹9070.00 | ₹9176.00 | 318,448 |
| 2026-08-03 | ₹9120.00 | ₹9150.00 | ₹9001.00 | ₹9034.00 | 154,112 |
| 2026-07-31 | ₹8924.00 | ₹9135.50 | ₹8924.00 | ₹9106.50 | 283,259 |
| 2026-07-30 | ₹9047.00 | ₹9065.00 | ₹8855.00 | ₹8896.00 | 366,876 |
| 2026-07-29 | ₹9155.00 | ₹9169.50 | ₹8975.00 | ₹9047.00 | 233,061 |
| 2026-07-28 | ₹9061.00 | ₹9143.50 | ₹9001.00 | ₹9121.50 | 442,150 |
| 2026-07-27 | ₹8956.00 | ₹9050.00 | ₹8956.00 | ₹9010.00 | 232,047 |
| 2026-07-24 | ₹8900.00 | ₹8970.00 | ₹8841.00 | ₹8907.50 | 189,569 |
| 2026-07-23 | ₹9088.00 | ₹9162.00 | ₹8908.00 | ₹8935.00 | 361,089 |
| 2026-07-22 | ₹8901.00 | ₹9199.50 | ₹8885.00 | ₹9090.50 | 588,610 |
| 2026-07-21 | ₹8913.50 | ₹8952.00 | ₹8831.00 | ₹8903.50 | 240,641 |
| 2026-07-20 | ₹8847.00 | ₹8937.50 | ₹8791.00 | ₹8885.00 | 262,460 |
| 2026-07-17 | ₹9169.50 | ₹9170.00 | ₹8826.00 | ₹8862.00 | 727,314 |
| 2026-07-16 | ₹9301.50 | ₹9415.00 | ₹9071.50 | ₹9215.00 | 806,800 |
| 2026-07-15 | ₹9514.00 | ₹9632.50 | ₹9292.00 | ₹9324.50 | 414,572 |
| 2026-07-14 | ₹9304.50 | ₹9564.00 | ₹9228.00 | ₹9532.50 | 464,552 |
| 2026-07-13 | ₹9190.00 | ₹9427.00 | ₹9153.00 | ₹9306.50 | 378,532 |
| 2026-07-10 | ₹9149.00 | ₹9232.00 | ₹9085.00 | ₹9210.50 | 396,730 |
| 2026-07-09 | ₹9280.00 | ₹9329.00 | ₹9001.00 | ₹9074.00 | 487,544 |
| 2026-07-08 | ₹9348.00 | ₹9412.00 | ₹9181.00 | ₹9234.00 | 273,126 |
| 2026-07-07 | ₹9589.50 | ₹9595.50 | ₹9355.00 | ₹9401.00 | 178,259 |
| 2026-07-06 | ₹9600.00 | ₹9612.00 | ₹9495.00 | ₹9584.00 | 189,331 |
| 2026-07-03 | ₹9688.00 | ₹9698.50 | ₹9531.00 | ₹9548.50 | 229,401 |
| 2026-07-02 | ₹9749.00 | ₹9754.00 | ₹9570.00 | ₹9635.00 | 305,059 |
| 2026-07-01 | ₹9979.50 | ₹9979.50 | ₹9671.00 | ₹9713.50 | 344,920 |
| 2026-06-30 | ₹9710.00 | ₹10008.00 | ₹9597.00 | ₹9961.00 | 452,560 |
| 2026-06-29 | ₹9664.00 | ₹9972.00 | ₹9420.50 | ₹9779.00 | 1,261,915 |
| 2026-06-25 | ₹9700.00 | ₹9753.50 | ₹9516.50 | ₹9531.00 | 407,574 |
| 2026-06-24 | ₹9900.00 | ₹9939.50 | ₹9675.00 | ₹9692.50 | 338,045 |
| 2026-06-23 | ₹10022.50 | ₹10075.00 | ₹9891.50 | ₹9920.50 | 260,444 |
| 2026-06-22 | ₹10090.00 | ₹10126.00 | ₹9992.00 | ₹10022.50 | 157,543 |
| 2026-06-19 | ₹9900.00 | ₹10120.00 | ₹9831.00 | ₹10083.00 | 470,348 |
| 2026-06-18 | ₹9949.00 | ₹10014.00 | ₹9905.00 | ₹9952.50 | 264,707 |
| 2026-06-17 | ₹9600.00 | ₹9987.50 | ₹9600.00 | ₹9926.50 | 591,839 |
| 2026-06-16 | ₹9600.00 | ₹9671.00 | ₹9475.00 | ₹9591.50 | 339,718 |
| 2026-06-15 | ₹9679.50 | ₹9681.00 | ₹9540.00 | ₹9556.00 | 197,986 |
| 2026-06-12 | ₹9480.00 | ₹9576.00 | ₹9383.00 | ₹9554.00 | 162,406 |
| 2026-06-11 | ₹9480.00 | ₹9525.00 | ₹9352.50 | ₹9372.00 | 187,312 |
| 2026-06-10 | ₹9621.00 | ₹9684.50 | ₹9478.50 | ₹9523.50 | 391,667 |
| 2026-06-09 | ₹9502.00 | ₹9698.00 | ₹9423.50 | ₹9615.50 | 232,863 |
| 2026-06-08 | ₹9590.50 | ₹9699.00 | ₹9432.50 | ₹9495.00 | 199,100 |
| 2026-06-05 | ₹9755.00 | ₹9833.00 | ₹9656.00 | ₹9699.00 | 256,030 |
| 2026-06-04 | ₹9565.00 | ₹9774.50 | ₹9532.50 | ₹9717.50 | 259,390 |
| 2026-06-03 | ₹9525.00 | ₹9640.00 | ₹9479.50 | ₹9571.50 | 162,922 |
| 2026-06-02 | ₹9420.00 | ₹9555.50 | ₹9320.50 | ₹9531.50 | 256,995 |
| 2026-06-01 | ₹9501.00 | ₹9599.00 | ₹9383.00 | ₹9480.50 | 216,109 |
| 2026-05-29 | ₹9700.00 | ₹9747.00 | ₹9426.00 | ₹9477.50 | 496,089 |
| 2026-05-27 | ₹9613.50 | ₹9696.00 | ₹9561.00 | ₹9664.00 | 219,320 |
| 2026-05-26 | ₹9369.50 | ₹9669.50 | ₹9358.00 | ₹9613.50 | 424,144 |
| 2026-05-25 | ₹9320.00 | ₹9424.00 | ₹9296.00 | ₹9398.50 | 252,126 |
| 2026-05-22 | ₹9227.50 | ₹9316.50 | ₹9194.00 | ₹9263.50 | 177,024 |
| 2026-05-21 | ₹9235.00 | ₹9309.50 | ₹9176.00 | ₹9193.50 | 231,631 |
| 2026-05-20 | ₹9068.00 | ₹9238.00 | ₹9016.50 | ₹9199.00 | 320,359 |
| 2026-05-19 | ₹9171.00 | ₹9293.50 | ₹9090.00 | ₹9162.50 | 337,327 |
| 2026-05-18 | ₹9100.00 | ₹9170.00 | ₹8943.50 | ₹9151.00 | 295,160 |
| 2026-05-15 | ₹9262.50 | ₹9267.50 | ₹9100.00 | ₹9152.50 | 202,982 |
| 2026-05-14 | ₹8948.00 | ₹9239.00 | ₹8925.50 | ₹9217.50 | 360,127 |
| 2026-05-13 | ₹8991.00 | ₹9072.50 | ₹8865.00 | ₹8887.50 | 423,358 |
| 2026-05-12 | ₹9115.00 | ₹9220.00 | ₹8979.00 | ₹9021.50 | 617,924 |
| 2026-05-11 | ₹9004.50 | ₹9136.00 | ₹8963.00 | ₹9065.50 | 261,216 |
| 2026-05-08 | ₹9030.00 | ₹9159.00 | ₹8952.50 | ₹9083.00 | 613,457 |
| 2026-05-07 | ₹8499.00 | ₹9050.00 | ₹8450.00 | ₹9003.00 | 1,837,111 |
| 2026-05-06 | ₹8400.00 | ₹8525.00 | ₹8355.50 | ₹8415.50 | 1,084,637 |
| 2026-05-05 | ₹8347.50 | ₹8374.00 | ₹8154.00 | ₹8337.00 | 462,166 |
| 2026-05-04 | ₹8110.50 | ₹8363.00 | ₹8062.50 | ₹8344.50 | 435,059 |
| 2026-04-30 | ₹8132.50 | ₹8163.50 | ₹7970.50 | ₹8110.50 | 415,486 |
| 2026-04-29 | ₹8300.00 | ₹8338.50 | ₹8119.00 | ₹8148.50 | 263,510 |
| 2026-04-28 | ₹8040.00 | ₹8290.00 | ₹8040.00 | ₹8254.00 | 363,780 |
| 2026-04-27 | ₹8087.50 | ₹8147.00 | ₹8020.00 | ₹8065.50 | 291,146 |
| 2026-04-24 | ₹8000.00 | ₹8088.00 | ₹7901.00 | ₹8033.00 | 616,686 |
| 2026-04-23 | ₹8000.00 | ₹8125.00 | ₹7950.00 | ₹7963.50 | 482,518 |
| 2026-04-22 | ₹7945.00 | ₹8103.00 | ₹7897.00 | ₹8038.00 | 468,978 |
| 2026-04-21 | ₹8200.00 | ₹8305.00 | ₹7925.50 | ₹7955.50 | 443,095 |
| 2026-04-20 | ₹8182.50 | ₹8285.00 | ₹8049.00 | ₹8198.50 | 403,635 |
| 2026-04-17 | ₹7950.00 | ₹8224.50 | ₹7910.00 | ₹8182.50 | 683,294 |
| 2026-04-16 | ₹7845.00 | ₹7930.00 | ₹7772.50 | ₹7903.50 | 272,451 |
| 2026-04-15 | ₹7675.00 | ₹7855.00 | ₹7675.00 | ₹7791.00 | 494,604 |
| 2026-04-13 | ₹7511.50 | ₹7604.00 | ₹7435.50 | ₹7548.00 | 493,179 |
| 2026-04-10 | ₹7632.50 | ₹7804.00 | ₹7632.50 | ₹7728.00 | 490,409 |
| 2026-04-09 | ₹7599.00 | ₹7663.50 | ₹7515.50 | ₹7607.00 | 419,514 |
| 2026-04-08 | ₹7450.00 | ₹7648.50 | ₹7442.00 | ₹7600.50 | 713,512 |
| 2026-04-07 | ₹7035.50 | ₹7239.50 | ₹6942.50 | ₹7227.00 | 344,147 |
| 2026-04-06 | ₹6925.00 | ₹7075.00 | ₹6817.00 | ₹7047.00 | 345,105 |
| 2026-04-02 | ₹6860.00 | ₹6906.00 | ₹6690.50 | ₹6878.00 | 387,042 |
| 2026-04-01 | ₹7148.50 | ₹7188.00 | ₹6882.00 | ₹6925.00 | 424,350 |
| 2026-03-30 | ₹6941.50 | ₹7017.50 | ₹6800.00 | ₹6843.50 | 550,269 |
| 2026-03-27 | ₹7046.00 | ₹7109.50 | ₹6935.00 | ₹7067.00 | 580,456 |
| 2026-03-25 | ₹7120.00 | ₹7271.00 | ₹7104.00 | ₹7145.00 | 491,517 |
| 2026-03-24 | ₹7001.50 | ₹7141.00 | ₹6774.50 | ₹7064.50 | 902,790 |
| 2026-03-23 | ₹7100.00 | ₹7100.00 | ₹6750.00 | ₹6795.00 | 652,615 |
| 2026-03-20 | ₹7205.00 | ₹7346.50 | ₹7126.00 | ₹7171.00 | 450,944 |
| 2026-03-19 | ₹7277.00 | ₹7288.00 | ₹7101.50 | ₹7180.00 | 642,482 |
| 2026-03-18 | ₹7200.00 | ₹7409.00 | ₹7176.50 | ₹7374.50 | 683,932 |
| 2026-03-17 | ₹7150.00 | ₹7194.50 | ₹7050.00 | ₹7166.50 | 353,172 |
| 2026-03-16 | ₹7203.00 | ₹7224.50 | ₹7008.00 | ₹7127.00 | 459,070 |
| 2026-03-13 | ₹7429.50 | ₹7429.50 | ₹7118.00 | ₹7193.50 | 629,203 |
| 2026-03-12 | ₹7400.00 | ₹7538.00 | ₹7282.00 | ₹7455.00 | 498,945 |
| 2026-03-11 | ₹7690.00 | ₹7707.50 | ₹7383.00 | ₹7429.50 | 1,095,711 |
| 2026-03-10 | ₹8363.00 | ₹8363.00 | ₹7684.00 | ₹7723.00 | 1,056,999 |
| 2026-03-09 | ₹8450.00 | ₹8455.00 | ₹8180.00 | ₹8228.50 | 498,043 |
| 2026-03-06 | ₹8562.00 | ₹8630.00 | ₹8480.00 | ₹8552.00 | 287,941 |
| 2026-03-05 | ₹8331.00 | ₹8586.00 | ₹8272.00 | ₹8564.00 | 504,469 |
| 2026-03-04 | ₹8420.00 | ₹8475.00 | ₹8266.50 | ₹8284.00 | 485,905 |
| 2026-03-02 | ₹8400.00 | ₹8696.50 | ₹8400.00 | ₹8548.50 | 653,618 |
| 2026-02-27 | ₹8502.00 | ₹8722.00 | ₹8469.50 | ₹8610.50 | 926,904 |
| 2026-02-26 | ₹8348.50 | ₹8539.50 | ₹8345.00 | ₹8506.00 | 629,664 |
| 2026-02-25 | ₹8120.50 | ₹8407.50 | ₹8119.50 | ₹8348.50 | 886,874 |
| 2026-02-24 | ₹7969.00 | ₹8147.50 | ₹7911.00 | ₹8120.50 | 858,763 |
| 2026-02-23 | ₹7939.00 | ₹8005.00 | ₹7830.00 | ₹7974.00 | 328,097 |
| 2026-02-20 | ₹7780.00 | ₹7932.00 | ₹7710.00 | ₹7869.00 | 393,536 |
| 2026-02-19 | ₹7830.00 | ₹7898.50 | ₹7720.00 | ₹7778.00 | 264,268 |
| 2026-02-18 | ₹7777.00 | ₹7838.50 | ₹7753.50 | ₹7830.00 | 162,110 |
| 2026-02-17 | ₹7650.00 | ₹7754.50 | ₹7616.00 | ₹7742.00 | 90,445 |
| 2026-02-16 | ₹7617.50 | ₹7674.00 | ₹7536.00 | ₹7636.00 | 107,865 |
| 2026-02-13 | ₹7760.50 | ₹7764.00 | ₹7565.00 | ₹7587.50 | 160,046 |
| 2026-02-12 | ₹7781.00 | ₹7799.00 | ₹7730.00 | ₹7768.00 | 145,735 |
| 2026-02-11 | ₹7789.50 | ₹7825.00 | ₹7756.00 | ₹7814.00 | 119,349 |
| 2026-02-10 | ₹7790.00 | ₹7794.00 | ₹7706.00 | ₹7742.50 | 131,347 |
| 2026-02-09 | ₹7679.00 | ₹7844.50 | ₹7645.50 | ₹7788.00 | 262,430 |
| 2026-02-06 | ₹7536.50 | ₹7643.50 | ₹7524.00 | ₹7623.50 | 142,827 |
| 2026-02-05 | ₹7600.00 | ₹7613.00 | ₹7503.00 | ₹7536.50 | 194,719 |
| 2026-02-04 | ₹7504.00 | ₹7666.00 | ₹7420.00 | ₹7630.00 | 354,745 |
| 2026-02-03 | ₹7400.00 | ₹7699.50 | ₹7360.00 | ₹7505.00 | 916,405 |
| 2026-02-02 | ₹6800.50 | ₹7070.00 | ₹6800.00 | ₹7036.50 | 292,881 |
| 2026-02-01 | ₹7050.00 | ₹7050.00 | ₹6733.00 | ₹6819.00 | 127,051 |
| 2026-01-30 | ₹7029.50 | ₹7037.50 | ₹6915.00 | ₹7013.50 | 396,287 |
| 2026-01-29 | ₹6900.00 | ₹7034.00 | ₹6850.00 | ₹7017.50 | 339,387 |
| 2026-01-28 | ₹6829.00 | ₹6938.50 | ₹6802.50 | ₹6928.00 | 351,390 |
| 2026-01-27 | ₹6805.50 | ₹6810.00 | ₹6663.00 | ₹6766.00 | 479,067 |
| 2026-01-23 | ₹7050.00 | ₹7050.00 | ₹6705.50 | ₹6722.00 | 368,113 |
| 2026-01-22 | ₹7050.00 | ₹7098.00 | ₹6980.50 | ₹6999.00 | 435,717 |
| 2026-01-21 | ₹7000.00 | ₹7044.50 | ₹6808.00 | ₹6975.00 | 773,107 |
| 2026-01-20 | ₹7420.00 | ₹7427.50 | ₹7050.00 | ₹7074.50 | 569,182 |
| 2026-01-19 | ₹7182.50 | ₹7440.50 | ₹7157.00 | ₹7418.00 | 1,189,009 |
| 2026-01-16 | ₹7301.00 | ₹7359.00 | ₹7019.50 | ₹7121.50 | 819,635 |
| 2026-01-14 | ₹7328.00 | ₹7538.00 | ₹7303.50 | ₹7323.50 | 1,655,893 |
| 2026-01-13 | ₹7640.00 | ₹7663.50 | ₹7402.00 | ₹7555.00 | 436,635 |
| 2026-01-12 | ₹7700.00 | ₹7710.00 | ₹7576.50 | ₹7629.00 | 265,168 |
| 2026-01-09 | ₹7740.00 | ₹7775.50 | ₹7629.00 | ₹7685.00 | 309,566 |
| 2026-01-08 | ₹7871.50 | ₹7948.00 | ₹7723.00 | ₹7750.50 | 327,505 |
| 2026-01-07 | ₹7764.00 | ₹7935.00 | ₹7764.00 | ₹7897.00 | 365,640 |
| 2026-01-06 | ₹7752.00 | ₹7868.50 | ₹7737.00 | ₹7795.50 | 365,681 |
| 2026-01-05 | ₹7840.50 | ₹7840.50 | ₹7584.50 | ₹7762.00 | 1,133,200 |
| 2026-01-02 | ₹7676.50 | ₹7821.00 | ₹7664.50 | ₹7798.00 | 192,881 |
| 2026-01-01 | ₹7615.00 | ₹7695.00 | ₹7520.00 | ₹7673.00 | 139,174 |
Polycab Share Price Performance Analysis (Apr 2019 - Sep 2026)
POLYCAB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.47%
₹7673.00 → ₹8400.00
Year to Date
Price Volatility
10.75%
Low Volatility
Year to Date
Average Daily Volume
422,762
Year to Date Average
NSE Exchange
Polycab Share Price History – Frequently Asked Questions
Common questions about POLYCAB historical data and records. For live price, key ratios and fundamentals, see POLYCAB share price screener.
What is the all-time high share price of Polycab (POLYCAB)?
The all-time high share price of Polycab was ₹10126.0 recorded on June 22, 2026 on the NSE exchange.
What is the all-time low share price of Polycab (POLYCAB)?
The all-time low share price of Polycab was ₹525.15 recorded on August 22, 2019 on the NSE exchange.
How can I download POLYCAB historical share price data?
You can download Polycab historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for POLYCAB shares?
The highest trading volume day for Polycab was 22,985,293 shares traded on April 16, 2019 on the NSE exchange, with share price at ₹654.8.