POLYCAB INDIA LIMITED (polycab)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 6048.0 | 6052.0 | 6045.5 | 6049.0 | 2875 |
| 2025-05-20 15:28:00 | 6048.0 | 6054.0 | 6048.0 | 6048.0 | 3875 |
| 2025-05-20 15:27:00 | 6049.0 | 6049.0 | 6047.5 | 6048.0 | 875 |
| 2025-05-20 15:26:00 | 6046.5 | 6048.5 | 6046.5 | 6048.5 | 1875 |
| 2025-05-20 15:25:00 | 6040.0 | 6047.5 | 6040.0 | 6047.5 | 3000 |
| 2025-05-20 15:24:00 | 6041.0 | 6042.0 | 6039.5 | 6040.5 | 3250 |
| 2025-05-20 15:23:00 | 6040.5 | 6042.5 | 6040.0 | 6041.0 | 1875 |
| 2025-05-20 15:22:00 | 6040.0 | 6042.0 | 6038.5 | 6042.0 | 2750 |
| 2025-05-20 15:21:00 | 6042.5 | 6042.5 | 6035.5 | 6040.0 | 4250 |
| 2025-05-20 15:20:00 | 6035.5 | 6043.5 | 6035.5 | 6042.0 | 5000 |
| 2025-05-20 15:19:00 | 6039.0 | 6039.0 | 6034.0 | 6035.0 | 1000 |
| 2025-05-20 15:18:00 | 6040.0 | 6040.5 | 6038.0 | 6039.0 | 1375 |
| 2025-05-20 15:17:00 | 6044.0 | 6044.0 | 6040.0 | 6040.0 | 1250 |
| 2025-05-20 15:16:00 | 6041.5 | 6044.0 | 6040.5 | 6044.0 | 3250 |
| 2025-05-20 15:15:00 | 6043.5 | 6043.5 | 6041.0 | 6042.5 | 1375 |
| 2025-05-20 15:14:00 | 6044.0 | 6046.0 | 6043.0 | 6043.5 | 1875 |
| 2025-05-20 15:13:00 | 6048.5 | 6048.5 | 6042.5 | 6044.0 | 625 |
| 2025-05-20 15:12:00 | 6045.0 | 6049.0 | 6045.0 | 6049.0 | 2875 |
| 2025-05-20 15:11:00 | 6039.0 | 6045.0 | 6036.0 | 6045.0 | 4125 |
| 2025-05-20 15:10:00 | 6033.5 | 6039.0 | 6033.5 | 6039.0 | 2625 |
| 2025-05-20 15:09:00 | 6029.5 | 6035.0 | 6029.5 | 6033.5 | 2375 |
| 2025-05-20 15:08:00 | 6032.0 | 6032.0 | 6029.5 | 6029.5 | 1250 |
| 2025-05-20 15:07:00 | 6027.5 | 6032.0 | 6024.5 | 6032.0 | 2625 |
| 2025-05-20 15:06:00 | 6030.0 | 6030.0 | 6026.5 | 6027.5 | 2500 |
| 2025-05-20 15:05:00 | 6032.0 | 6032.0 | 6030.0 | 6030.0 | 1000 |
| 2025-05-20 15:04:00 | 6032.0 | 6032.5 | 6029.0 | 6032.0 | 2125 |
| 2025-05-20 15:03:00 | 6036.0 | 6037.5 | 6032.0 | 6032.0 | 3250 |
| 2025-05-20 15:02:00 | 6036.0 | 6036.0 | 6034.5 | 6036.0 | 2125 |
| 2025-05-20 15:01:00 | 6023.5 | 6037.0 | 6023.5 | 6036.0 | 4500 |
| 2025-05-20 15:00:00 | 6018.5 | 6023.5 | 6018.5 | 6023.5 | 2125 |
| 2025-05-20 14:59:00 | 6018.0 | 6019.5 | 6018.0 | 6018.5 | 3250 |
| 2025-05-20 14:58:00 | 6019.0 | 6019.0 | 6018.0 | 6019.0 | 2125 |
| 2025-05-20 14:57:00 | 6020.5 | 6020.5 | 6019.5 | 6019.5 | 1375 |
| 2025-05-20 14:56:00 | 6025.0 | 6025.0 | 6020.5 | 6020.5 | 1000 |
| 2025-05-20 14:55:00 | 6020.0 | 6024.5 | 6017.5 | 6024.5 | 3875 |
| 2025-05-20 14:54:00 | 6023.0 | 6023.0 | 6018.0 | 6018.5 | 750 |
| 2025-05-20 14:53:00 | 6028.0 | 6028.0 | 6022.5 | 6023.5 | 375 |
| 2025-05-20 14:52:00 | 6028.5 | 6032.5 | 6028.0 | 6028.0 | 1875 |
| 2025-05-20 14:51:00 | 6036.0 | 6036.0 | 6027.5 | 6027.5 | 1875 |
| 2025-05-20 14:50:00 | 6035.5 | 6037.5 | 6034.5 | 6036.0 | 2000 |
| 2025-05-20 14:49:00 | 6033.5 | 6036.0 | 6032.0 | 6036.0 | 3750 |
| 2025-05-20 14:48:00 | 6028.0 | 6033.0 | 6026.0 | 6033.0 | 1125 |
| 2025-05-20 14:47:00 | 6020.0 | 6030.0 | 6020.0 | 6028.0 | 1875 |
| 2025-05-20 14:46:00 | 6019.5 | 6028.0 | 6017.0 | 6020.0 | 2250 |
| 2025-05-20 14:45:00 | 6015.0 | 6019.5 | 6010.5 | 6019.5 | 1000 |
| 2025-05-20 14:44:00 | 6020.0 | 6021.0 | 6015.0 | 6015.0 | 1000 |
| 2025-05-20 14:43:00 | 6022.0 | 6022.5 | 6017.5 | 6020.0 | 1625 |
| 2025-05-20 14:42:00 | 6020.0 | 6022.0 | 6018.5 | 6019.0 | 2500 |
| 2025-05-20 14:41:00 | 6024.5 | 6025.5 | 6020.0 | 6020.0 | 4250 |
| 2025-05-20 14:40:00 | 6037.0 | 6037.0 | 6026.0 | 6026.0 | 3000 |
| 2025-05-20 14:39:00 | 6041.5 | 6041.5 | 6035.5 | 6037.0 | 2375 |
| 2025-05-20 14:38:00 | 6026.0 | 6043.0 | 6026.0 | 6043.0 | 7000 |
| 2025-05-20 14:37:00 | 6026.0 | 6028.0 | 6022.0 | 6026.0 | 1000 |
| 2025-05-20 14:36:00 | 6022.0 | 6028.0 | 6016.0 | 6026.0 | 4375 |
| 2025-05-20 14:35:00 | 6020.0 | 6024.0 | 6020.0 | 6024.0 | 2375 |
| 2025-05-20 14:34:00 | 6019.5 | 6019.5 | 6018.5 | 6019.0 | 750 |
| 2025-05-20 14:33:00 | 6014.0 | 6018.5 | 6014.0 | 6018.5 | 1000 |
| 2025-05-20 14:32:00 | 6017.0 | 6017.0 | 6011.5 | 6014.0 | 2625 |
| 2025-05-20 14:31:00 | 6016.5 | 6019.5 | 6013.0 | 6017.0 | 1250 |
| 2025-05-20 14:30:00 | 6016.5 | 6021.5 | 6016.5 | 6020.0 | 1250 |
| 2025-05-20 14:29:00 | 6019.5 | 6019.5 | 6014.0 | 6017.0 | 1750 |
| 2025-05-20 14:28:00 | 6021.5 | 6021.5 | 6018.0 | 6018.0 | 2000 |
| 2025-05-20 14:27:00 | 6029.0 | 6029.0 | 6020.5 | 6021.5 | 2750 |
| 2025-05-20 14:26:00 | 6028.5 | 6029.0 | 6028.5 | 6029.0 | 375 |
| 2025-05-20 14:25:00 | 6030.5 | 6031.5 | 6026.0 | 6028.5 | 875 |
| 2025-05-20 14:24:00 | 6028.0 | 6030.5 | 6028.0 | 6030.5 | 1375 |
| 2025-05-20 14:23:00 | 6028.5 | 6032.0 | 6028.0 | 6028.0 | 1000 |
| 2025-05-20 14:22:00 | 6028.5 | 6031.5 | 6023.5 | 6028.5 | 1875 |
| 2025-05-20 14:21:00 | 6033.5 | 6033.5 | 6028.5 | 6028.5 | 1250 |
| 2025-05-20 14:20:00 | 6031.5 | 6034.0 | 6027.0 | 6033.5 | 3250 |
| 2025-05-20 14:19:00 | 6040.0 | 6040.0 | 6031.5 | 6031.5 | 750 |
| 2025-05-20 14:18:00 | 6038.5 | 6042.0 | 6038.5 | 6040.0 | 1500 |
| 2025-05-20 14:17:00 | 6038.5 | 6041.5 | 6037.5 | 6038.5 | 1250 |
| 2025-05-20 14:16:00 | 6033.0 | 6039.0 | 6033.0 | 6039.0 | 1750 |
| 2025-05-20 14:15:00 | 6041.0 | 6041.0 | 6032.5 | 6033.0 | 2875 |
| 2025-05-20 14:14:00 | 6041.0 | 6042.0 | 6039.5 | 6041.0 | 1250 |
| 2025-05-20 14:13:00 | 6040.0 | 6045.0 | 6038.0 | 6041.0 | 2875 |
| 2025-05-20 14:12:00 | 6038.5 | 6040.5 | 6037.5 | 6040.0 | 750 |
| 2025-05-20 14:11:00 | 6041.5 | 6047.0 | 6038.5 | 6038.5 | 5000 |
| 2025-05-20 14:10:00 | 6046.5 | 6047.5 | 6041.5 | 6041.5 | 875 |
| 2025-05-20 14:09:00 | 6043.0 | 6046.5 | 6043.0 | 6046.5 | 625 |
| 2025-05-20 14:08:00 | 6046.0 | 6046.0 | 6043.0 | 6043.0 | 1625 |
| 2025-05-20 14:07:00 | 6048.5 | 6049.0 | 6044.0 | 6046.0 | 2500 |
| 2025-05-20 14:06:00 | 6048.0 | 6048.5 | 6045.0 | 6048.5 | 875 |
| 2025-05-20 14:05:00 | 6055.5 | 6055.5 | 6048.0 | 6048.0 | 3250 |
| 2025-05-20 14:04:00 | 6053.5 | 6055.5 | 6052.0 | 6055.5 | 625 |
| 2025-05-20 14:03:00 | 6057.5 | 6057.5 | 6051.5 | 6051.5 | 1125 |
| 2025-05-20 14:02:00 | 6063.0 | 6063.0 | 6057.5 | 6057.5 | 2000 |
| 2025-05-20 14:01:00 | 6067.0 | 6067.0 | 6063.0 | 6063.0 | 375 |
| 2025-05-20 14:00:00 | 6066.0 | 6069.0 | 6063.0 | 6065.0 | 3625 |
| 2025-05-20 13:59:00 | 6066.5 | 6067.5 | 6065.0 | 6067.5 | 1375 |
| 2025-05-20 13:58:00 | 6070.5 | 6070.5 | 6068.5 | 6068.5 | 375 |
| 2025-05-20 13:57:00 | 6070.5 | 6070.5 | 6070.5 | 6070.5 | 125 |
| 2025-05-20 13:56:00 | 6071.5 | 6074.0 | 6071.5 | 6074.0 | 375 |
| 2025-05-20 13:55:00 | 6074.5 | 6074.5 | 6070.0 | 6070.0 | 500 |
| 2025-05-20 13:54:00 | 6078.5 | 6078.5 | 6074.5 | 6074.5 | 625 |
| 2025-05-20 13:53:00 | 6078.5 | 6078.5 | 6078.5 | 6078.5 | 0 |
| 2025-05-20 13:52:00 | 6078.0 | 6078.5 | 6078.0 | 6078.5 | 125 |
| 2025-05-20 13:51:00 | 6069.5 | 6079.5 | 6069.5 | 6078.0 | 625 |
| 2025-05-20 13:50:00 | 6069.5 | 6069.5 | 6069.5 | 6069.5 | 0 |