Price Data Selection & Download
Polymechplast Machines Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3757 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹107.00
December 28, 2021
BSE Exchange
Share Price All Time Low
₹3.40
April 02, 2009
BSE Exchange
Highest Volume Trading Day
315,840
May 31, 2021 • ₹46.30
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
POLYCHMP daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹52.40 | ₹52.40 | ₹51.00 | ₹51.04 | 339 |
| 2026-07-23 | ₹51.70 | ₹51.70 | ₹49.25 | ₹51.49 | 132 |
| 2026-07-22 | ₹50.90 | ₹50.90 | ₹50.00 | ₹50.78 | 131 |
| 2026-07-21 | ₹48.50 | ₹49.40 | ₹47.75 | ₹48.28 | 1,441 |
| 2026-07-20 | ₹47.25 | ₹53.00 | ₹45.00 | ₹48.07 | 10,702 |
| 2026-07-17 | ₹50.29 | ₹50.29 | ₹50.29 | ₹50.29 | 48 |
| 2026-07-16 | ₹50.00 | ₹51.00 | ₹49.60 | ₹50.29 | 335 |
| 2026-07-15 | ₹51.79 | ₹51.79 | ₹50.00 | ₹50.00 | 531 |
| 2026-07-14 | ₹50.50 | ₹51.80 | ₹50.50 | ₹50.53 | 1,711 |
| 2026-07-13 | ₹50.00 | ₹51.85 | ₹49.70 | ₹50.22 | 363 |
| 2026-07-10 | ₹51.49 | ₹51.49 | ₹50.00 | ₹51.30 | 813 |
| 2026-07-08 | ₹51.43 | ₹51.97 | ₹51.43 | ₹51.49 | 625 |
| 2026-07-07 | ₹52.60 | ₹52.60 | ₹51.20 | ₹51.42 | 197 |
| 2026-07-06 | ₹51.67 | ₹52.60 | ₹51.67 | ₹52.60 | 256 |
| 2026-07-03 | ₹52.90 | ₹52.90 | ₹51.55 | ₹52.54 | 1,015 |
| 2026-07-02 | ₹51.35 | ₹53.29 | ₹51.35 | ₹53.29 | 254 |
| 2026-07-01 | ₹52.00 | ₹53.00 | ₹51.05 | ₹53.00 | 1,091 |
| 2026-06-30 | ₹52.00 | ₹52.00 | ₹52.00 | ₹52.00 | 570 |
| 2026-06-29 | ₹51.45 | ₹51.45 | ₹50.65 | ₹50.66 | 1,369 |
| 2026-06-25 | ₹51.45 | ₹52.00 | ₹51.45 | ₹51.45 | 101 |
| 2026-06-24 | ₹53.00 | ₹55.50 | ₹50.10 | ₹51.40 | 4,026 |
| 2026-06-23 | ₹51.90 | ₹53.70 | ₹51.00 | ₹53.00 | 1,292 |
| 2026-06-22 | ₹50.68 | ₹50.68 | ₹50.10 | ₹50.25 | 83 |
| 2026-06-19 | ₹53.79 | ₹53.79 | ₹49.60 | ₹49.93 | 6,134 |
| 2026-06-18 | ₹52.50 | ₹52.50 | ₹51.60 | ₹51.75 | 654 |
| 2026-06-17 | ₹53.80 | ₹53.80 | ₹52.25 | ₹52.27 | 636 |
| 2026-06-16 | ₹52.50 | ₹53.70 | ₹52.10 | ₹53.00 | 409 |
| 2026-06-15 | ₹52.50 | ₹52.56 | ₹51.50 | ₹51.99 | 561 |
| 2026-06-12 | ₹52.40 | ₹52.50 | ₹51.00 | ₹52.12 | 624 |
| 2026-06-11 | ₹50.25 | ₹53.70 | ₹50.25 | ₹53.21 | 51 |
| 2026-06-10 | ₹52.90 | ₹55.40 | ₹50.00 | ₹50.51 | 1,060 |
| 2026-06-09 | ₹56.58 | ₹56.58 | ₹50.00 | ₹50.50 | 631 |
| 2026-06-08 | ₹54.89 | ₹57.52 | ₹50.50 | ₹51.99 | 430 |
| 2026-06-05 | ₹52.50 | ₹54.89 | ₹52.50 | ₹54.89 | 732 |
| 2026-06-04 | ₹52.50 | ₹52.50 | ₹52.50 | ₹52.50 | 25 |
| 2026-06-03 | ₹52.12 | ₹53.00 | ₹51.55 | ₹52.10 | 1,667 |
| 2026-06-01 | ₹55.22 | ₹55.22 | ₹54.99 | ₹54.99 | 471 |
| 2026-05-29 | ₹54.90 | ₹55.49 | ₹54.90 | ₹55.22 | 658 |
| 2026-05-27 | ₹55.00 | ₹55.00 | ₹52.10 | ₹52.50 | 6,627 |
| 2026-05-26 | ₹54.89 | ₹56.80 | ₹54.00 | ₹56.00 | 659 |
| 2026-05-25 | ₹57.80 | ₹58.80 | ₹54.01 | ₹54.89 | 2,343 |
| 2026-05-22 | ₹64.99 | ₹64.99 | ₹56.00 | ₹56.07 | 24,172 |
| 2026-05-21 | ₹54.58 | ₹57.45 | ₹52.10 | ₹57.45 | 4,292 |
| 2026-05-20 | ₹52.41 | ₹52.90 | ₹52.10 | ₹52.10 | 1,362 |
| 2026-05-19 | ₹54.82 | ₹54.82 | ₹52.10 | ₹52.23 | 1,348 |
| 2026-05-18 | ₹52.10 | ₹52.10 | ₹52.10 | ₹52.10 | 5 |
| 2026-05-15 | ₹54.68 | ₹54.68 | ₹52.10 | ₹52.13 | 4,569 |
| 2026-05-14 | ₹53.60 | ₹54.66 | ₹52.10 | ₹52.25 | 1,368 |
| 2026-05-13 | ₹53.00 | ₹54.84 | ₹52.55 | ₹54.83 | 1,034 |
| 2026-05-12 | ₹53.38 | ₹53.38 | ₹52.90 | ₹53.00 | 1,693 |
| 2026-05-11 | ₹54.81 | ₹54.97 | ₹53.11 | ₹53.11 | 82 |
| 2026-05-08 | ₹54.40 | ₹55.43 | ₹53.00 | ₹55.08 | 195 |
| 2026-05-07 | ₹54.58 | ₹54.58 | ₹53.00 | ₹53.51 | 2,015 |
| 2026-05-06 | ₹55.55 | ₹55.55 | ₹54.59 | ₹54.59 | 158 |
| 2026-05-05 | ₹55.46 | ₹55.46 | ₹52.10 | ₹52.20 | 1,115 |
| 2026-05-04 | ₹54.72 | ₹54.72 | ₹50.02 | ₹52.85 | 766 |
| 2026-04-30 | ₹55.20 | ₹55.20 | ₹51.00 | ₹54.74 | 875 |
| 2026-04-29 | ₹54.00 | ₹55.65 | ₹52.01 | ₹53.76 | 154 |
| 2026-04-28 | ₹53.00 | ₹53.00 | ₹50.00 | ₹51.94 | 1,788 |
| 2026-04-27 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 140 |
| 2026-04-24 | ₹52.99 | ₹55.00 | ₹52.00 | ₹54.00 | 142 |
| 2026-04-23 | ₹55.00 | ₹55.00 | ₹50.60 | ₹51.58 | 796 |
| 2026-04-22 | ₹56.00 | ₹56.00 | ₹52.00 | ₹55.00 | 85 |
| 2026-04-21 | ₹55.00 | ₹55.00 | ₹54.98 | ₹54.98 | 59 |
| 2026-04-20 | ₹53.99 | ₹54.01 | ₹53.01 | ₹53.02 | 193 |
| 2026-04-16 | ₹55.95 | ₹55.95 | ₹52.95 | ₹54.00 | 123 |
| 2026-04-15 | ₹51.30 | ₹56.50 | ₹50.78 | ₹52.84 | 718 |
| 2026-04-13 | ₹59.80 | ₹59.80 | ₹51.30 | ₹52.57 | 1,151 |
| 2026-04-10 | ₹54.99 | ₹54.99 | ₹50.20 | ₹50.55 | 41 |
| 2026-04-09 | ₹51.70 | ₹56.30 | ₹50.00 | ₹50.88 | 5,803 |
| 2026-04-08 | ₹51.80 | ₹51.80 | ₹50.79 | ₹50.79 | 108 |
| 2026-04-07 | ₹49.69 | ₹49.75 | ₹49.00 | ₹49.75 | 689 |
| 2026-04-06 | ₹52.35 | ₹52.35 | ₹49.75 | ₹49.75 | 134 |
| 2026-04-02 | ₹47.99 | ₹48.00 | ₹46.25 | ₹46.28 | 414 |
| 2026-04-01 | ₹48.49 | ₹48.49 | ₹48.25 | ₹48.25 | 9 |
| 2026-03-30 | ₹48.40 | ₹48.79 | ₹45.75 | ₹46.10 | 973 |
| 2026-03-27 | ₹49.90 | ₹49.90 | ₹45.13 | ₹48.40 | 734 |
| 2026-03-25 | ₹47.19 | ₹50.00 | ₹46.00 | ₹47.77 | 2,001 |
| 2026-03-24 | ₹47.09 | ₹47.09 | ₹47.00 | ₹47.00 | 34 |
| 2026-03-23 | ₹45.40 | ₹47.20 | ₹45.40 | ₹47.10 | 274 |
| 2026-03-20 | ₹47.20 | ₹48.99 | ₹45.01 | ₹45.17 | 2,063 |
| 2026-03-19 | ₹47.20 | ₹47.20 | ₹45.02 | ₹46.53 | 1,074 |
| 2026-03-18 | ₹45.58 | ₹49.95 | ₹45.00 | ₹48.83 | 1,274 |
| 2026-03-17 | ₹46.15 | ₹47.98 | ₹45.00 | ₹45.58 | 812 |
| 2026-03-16 | ₹47.40 | ₹49.99 | ₹46.14 | ₹46.31 | 3,195 |
| 2026-03-13 | ₹47.39 | ₹47.40 | ₹45.61 | ₹47.40 | 270 |
| 2026-03-12 | ₹47.50 | ₹47.50 | ₹44.55 | ₹46.60 | 1,521 |
| 2026-03-11 | ₹45.00 | ₹47.85 | ₹44.55 | ₹47.58 | 1,100 |
| 2026-03-10 | ₹48.50 | ₹48.50 | ₹44.55 | ₹44.75 | 1,007 |
| 2026-03-06 | ₹49.19 | ₹49.19 | ₹45.05 | ₹47.95 | 333 |
| 2026-03-05 | ₹47.27 | ₹47.27 | ₹47.24 | ₹47.25 | 447 |
| 2026-03-04 | ₹45.80 | ₹51.00 | ₹44.00 | ₹47.27 | 6,013 |
| 2026-03-02 | ₹51.90 | ₹51.90 | ₹47.30 | ₹49.50 | 782 |
| 2026-02-27 | ₹52.35 | ₹52.35 | ₹48.00 | ₹48.87 | 183 |
| 2026-02-26 | ₹49.16 | ₹49.23 | ₹48.12 | ₹49.00 | 100 |
| 2026-02-25 | ₹48.58 | ₹50.88 | ₹48.58 | ₹49.16 | 821 |
| 2026-02-24 | ₹49.90 | ₹49.90 | ₹49.56 | ₹49.57 | 125 |
| 2026-02-23 | ₹49.89 | ₹51.00 | ₹49.60 | ₹49.60 | 497 |
| 2026-02-20 | ₹49.48 | ₹49.48 | ₹48.00 | ₹48.24 | 50 |
| 2026-02-19 | ₹50.00 | ₹50.00 | ₹48.00 | ₹48.11 | 1,138 |
| 2026-02-18 | ₹51.99 | ₹51.99 | ₹51.40 | ₹51.40 | 5 |
| 2026-02-17 | ₹51.70 | ₹51.70 | ₹49.05 | ₹51.67 | 153 |
| 2026-02-16 | ₹54.00 | ₹54.00 | ₹50.00 | ₹50.00 | 56 |
| 2026-02-13 | ₹47.10 | ₹53.19 | ₹47.00 | ₹50.00 | 1,352 |
| 2026-02-12 | ₹50.10 | ₹52.29 | ₹49.05 | ₹49.24 | 293 |
| 2026-02-11 | ₹50.62 | ₹51.00 | ₹50.35 | ₹50.35 | 1,035 |
| 2026-02-10 | ₹53.80 | ₹53.80 | ₹50.25 | ₹52.12 | 1,231 |
| 2026-02-09 | ₹47.00 | ₹52.97 | ₹47.00 | ₹49.78 | 7,224 |
| 2026-02-06 | ₹48.55 | ₹48.69 | ₹45.61 | ₹46.02 | 17,016 |
| 2026-02-05 | ₹48.84 | ₹48.84 | ₹48.35 | ₹48.55 | 166 |
| 2026-02-04 | ₹50.00 | ₹50.00 | ₹48.65 | ₹48.78 | 493 |
| 2026-02-03 | ₹49.20 | ₹50.40 | ₹48.00 | ₹48.38 | 4,036 |
| 2026-02-02 | ₹48.91 | ₹49.25 | ₹47.00 | ₹48.10 | 1,129 |
| 2026-02-01 | ₹51.02 | ₹51.02 | ₹48.00 | ₹48.86 | 761 |
| 2026-01-30 | ₹53.90 | ₹53.90 | ₹50.65 | ₹50.66 | 481 |
| 2026-01-29 | ₹55.75 | ₹55.75 | ₹49.55 | ₹50.14 | 790 |
| 2026-01-28 | ₹50.50 | ₹54.90 | ₹49.00 | ₹53.62 | 1,633 |
| 2026-01-27 | ₹49.99 | ₹49.99 | ₹49.99 | ₹49.99 | 5 |
| 2026-01-23 | ₹49.00 | ₹51.00 | ₹49.00 | ₹50.00 | 2,112 |
| 2026-01-22 | ₹55.50 | ₹55.50 | ₹49.00 | ₹50.92 | 82 |
| 2026-01-21 | ₹48.53 | ₹50.58 | ₹48.00 | ₹49.98 | 145 |
| 2026-01-20 | ₹50.85 | ₹50.85 | ₹47.60 | ₹48.53 | 262 |
| 2026-01-19 | ₹50.50 | ₹52.99 | ₹46.60 | ₹50.85 | 252 |
| 2026-01-16 | ₹50.00 | ₹51.00 | ₹48.01 | ₹48.68 | 4,014 |
| 2026-01-14 | ₹51.00 | ₹51.00 | ₹50.00 | ₹50.05 | 145 |
| 2026-01-13 | ₹53.00 | ₹53.00 | ₹49.00 | ₹49.60 | 1,860 |
| 2026-01-12 | ₹51.00 | ₹52.00 | ₹50.00 | ₹50.50 | 665 |
| 2026-01-09 | ₹53.50 | ₹53.50 | ₹51.01 | ₹52.40 | 294 |
| 2026-01-08 | ₹52.30 | ₹53.70 | ₹51.01 | ₹51.40 | 948 |
| 2026-01-07 | ₹51.46 | ₹53.48 | ₹50.55 | ₹52.30 | 1,072 |
| 2026-01-05 | ₹54.50 | ₹54.50 | ₹51.00 | ₹51.46 | 6,530 |
| 2026-01-02 | ₹52.00 | ₹53.99 | ₹52.00 | ₹52.06 | 204 |
| 2026-01-01 | ₹58.55 | ₹58.55 | ₹52.25 | ₹52.33 | 217 |
Polymechplast Machines Share Price Performance Analysis (Jan 2008 - Jul 2026)
POLYCHMP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.47%
₹52.33 → ₹51.04
Year to Date
Price Volatility
4.94%
Low Volatility
Year to Date
Average Daily Volume
1,450
Year to Date Average
BSE Exchange
Polymechplast Machines Share Price History – Frequently Asked Questions
Common questions about POLYCHMP historical data and records. For live price, key ratios and fundamentals, see Polymechplast Machines share price chart.
What is the all-time high share price of Polymechplast Machines (POLYCHMP)?
The all-time high share price of Polymechplast Machines was ₹107.0 recorded on December 28, 2021 on the BSE exchange.
What is the all-time low share price of Polymechplast Machines (POLYCHMP)?
The all-time low share price of Polymechplast Machines was ₹3.4 recorded on April 02, 2009 on the BSE exchange.
How can I download POLYCHMP historical share price data?
You can download Polymechplast Machines 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 POLYCHMP shares?
The highest trading volume day for Polymechplast Machines was 315,840 shares traded on May 31, 2021 on the BSE exchange, with share price at ₹46.3.