POLYCAB INDIA LIMITED (polycab)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 6711.0 | 6757.5 | 6657.0 | 6741.5 | 196250 |
| 2025-07-07 05:30:00 | 6765.0 | 6776.5 | 6633.0 | 6734.5 | 386250 |
| 2025-07-04 05:30:00 | 6826.0 | 6890.0 | 6700.0 | 6756.0 | 499250 |
| 2025-07-03 05:30:00 | 6801.5 | 6891.0 | 6766.0 | 6830.0 | 448500 |
| 2025-07-02 05:30:00 | 6701.0 | 6807.5 | 6666.0 | 6797.0 | 405250 |
| 2025-07-01 05:30:00 | 6602.5 | 6712.0 | 6584.5 | 6692.5 | 524250 |
| 2025-06-30 05:30:00 | 6539.5 | 6605.5 | 6507.0 | 6585.0 | 291125 |
| 2025-06-27 05:30:00 | 6505.5 | 6633.5 | 6505.5 | 6532.0 | 478875 |
| 2025-06-26 05:30:00 | 6492.0 | 6492.0 | 6387.5 | 6474.5 | 727125 |
| 2025-06-25 05:30:00 | 6326.5 | 6500.5 | 6326.5 | 6446.0 | 873250 |
| 2025-06-24 05:30:00 | 6313.0 | 6423.5 | 6256.5 | 6344.5 | 1134750 |
| 2025-06-23 05:30:00 | 5969.5 | 6314.0 | 5945.5 | 6257.5 | 1795250 |
| 2025-06-20 05:30:00 | 5803.5 | 5984.0 | 5774.0 | 5968.5 | 822000 |
| 2025-06-19 05:30:00 | 5979.0 | 5998.5 | 5765.5 | 5802.0 | 454375 |
| 2025-06-18 05:30:00 | 6168.5 | 6204.5 | 5952.0 | 5966.5 | 607375 |
| 2025-06-17 05:30:00 | 6057.5 | 6084.5 | 5953.0 | 6017.5 | 251625 |
| 2025-06-16 05:30:00 | 6012.5 | 6118.5 | 5955.5 | 6093.5 | 301250 |
| 2025-06-13 05:30:00 | 5847.5 | 6021.0 | 5839.5 | 6012.5 | 286375 |
| 2025-06-12 05:30:00 | 6154.0 | 6157.0 | 6002.5 | 6029.0 | 290750 |
| 2025-06-11 05:30:00 | 6108.5 | 6209.5 | 6108.0 | 6158.0 | 355875 |
| 2025-06-10 05:30:00 | 6139.5 | 6145.5 | 6084.0 | 6119.5 | 237375 |
| 2025-06-09 05:30:00 | 6141.5 | 6255.0 | 6131.0 | 6140.5 | 427375 |
| 2025-06-06 05:30:00 | 5960.5 | 6116.0 | 5953.0 | 6109.0 | 638500 |
| 2025-06-05 05:30:00 | 5895.0 | 6020.0 | 5872.0 | 5977.5 | 420875 |
| 2025-06-04 05:30:00 | 5857.5 | 5906.0 | 5827.0 | 5898.0 | 215250 |
| 2025-06-03 05:30:00 | 5920.0 | 5980.5 | 5852.0 | 5871.5 | 266000 |
| 2025-06-02 05:30:00 | 5941.0 | 5995.0 | 5910.5 | 5929.5 | 210375 |
| 2025-05-30 05:30:00 | 6029.0 | 6054.0 | 5962.0 | 5987.5 | 264625 |
| 2025-05-29 05:30:00 | 6070.0 | 6085.0 | 5926.5 | 6017.5 | 746500 |
| 2025-05-28 05:30:00 | 5971.0 | 6084.5 | 5943.0 | 6049.5 | 702750 |
| 2025-05-27 05:30:00 | 5937.5 | 6026.0 | 5914.5 | 5966.0 | 828375 |
| 2025-05-26 05:30:00 | 5932.0 | 5970.5 | 5914.0 | 5953.5 | 806000 |
| 2025-05-23 05:30:00 | 5990.5 | 6004.5 | 5883.5 | 5904.5 | 439250 |
| 2025-05-22 05:30:00 | 6022.0 | 6035.0 | 5913.0 | 5967.5 | 558250 |
| 2025-05-21 05:30:00 | 6039.0 | 6085.0 | 5992.5 | 6066.5 | 259750 |
| 2025-05-20 05:30:00 | 6150.5 | 6168.5 | 6010.5 | 6039.0 | 354250 |
| 2025-05-19 05:30:00 | 6095.0 | 6182.0 | 6077.5 | 6120.0 | 248375 |
| 2025-05-16 05:30:00 | 6068.5 | 6141.0 | 6039.0 | 6122.5 | 415750 |
| 2025-05-15 05:30:00 | 6009.0 | 6096.0 | 6009.0 | 6064.5 | 439875 |
| 2025-05-14 05:30:00 | 6000.0 | 6058.5 | 5925.0 | 6012.0 | 413625 |
| 2025-05-13 05:30:00 | 5987.5 | 6068.5 | 5966.0 | 6016.5 | 439875 |
| 2025-05-12 05:30:00 | 5962.5 | 6040.0 | 5897.0 | 6021.5 | 728250 |
| 2025-05-09 05:30:00 | 5666.0 | 5802.5 | 5650.5 | 5784.0 | 531750 |
| 2025-05-08 05:30:00 | 5939.0 | 5958.0 | 5751.5 | 5778.5 | 691875 |
| 2025-05-07 05:30:00 | 5880.5 | 6074.5 | 5812.5 | 5902.5 | 1520375 |
| 2025-05-06 05:30:00 | 5861.0 | 6089.0 | 5747.0 | 5923.0 | 4142000 |
| 2025-05-05 05:30:00 | 5549.5 | 5835.0 | 5549.5 | 5821.5 | 1685750 |
| 2025-05-02 05:30:00 | 5514.5 | 5613.0 | 5471.5 | 5490.5 | 473625 |
| 2025-04-30 05:30:00 | 5572.0 | 5635.5 | 5490.5 | 5532.5 | 374000 |
| 2025-04-29 05:30:00 | 5634.0 | 5729.5 | 5585.5 | 5602.0 | 335875 |
| 2025-04-28 05:30:00 | 5475.5 | 5655.5 | 5475.5 | 5636.0 | 628250 |
| 2025-04-25 05:30:00 | 5550.0 | 5606.5 | 5398.0 | 5513.5 | 854625 |
| 2025-04-24 05:30:00 | 5591.5 | 5635.5 | 5483.0 | 5516.5 | 1183875 |
| 2025-04-23 05:30:00 | 5579.0 | 5615.0 | 5456.0 | 5607.0 | 848500 |
| 2025-04-22 05:30:00 | 5442.0 | 5576.5 | 5436.5 | 5504.5 | 1309375 |
| 2025-04-21 05:30:00 | 5314.5 | 5441.0 | 5280.0 | 5421.5 | 1317250 |
| 2025-04-17 05:30:00 | 5307.0 | 5345.0 | 5254.5 | 5300.5 | 634750 |
| 2025-04-16 05:30:00 | 5262.0 | 5348.0 | 5230.0 | 5310.5 | 638375 |
| 2025-04-15 05:30:00 | 5177.5 | 5270.0 | 5131.0 | 5263.5 | 649125 |
| 2025-04-11 05:30:00 | 5050.95 | 5195.6 | 5050.95 | 5112.05 | 591125 |
| 2025-04-09 05:30:00 | 4990.0 | 5046.75 | 4902.1 | 5022.55 | 566875 |
| 2025-04-08 05:30:00 | 5024.95 | 5122.45 | 4941.45 | 5005.45 | 588000 |
| 2025-04-07 05:30:00 | 4608.0 | 4983.25 | 4575.1 | 4956.2 | 1238125 |
| 2025-04-04 05:30:00 | 5193.2 | 5210.45 | 4998.0 | 5058.05 | 916875 |
| 2025-04-03 05:30:00 | 5202.0 | 5285.0 | 5179.2 | 5228.0 | 825250 |
| 2025-04-02 05:30:00 | 5104.85 | 5333.3 | 5012.0 | 5313.85 | 1220875 |
| 2025-04-01 05:30:00 | 5144.55 | 5188.3 | 5079.95 | 5126.35 | 477375 |
| 2025-03-28 05:30:00 | 5260.2 | 5291.5 | 5145.0 | 5168.4 | 711000 |
| 2025-03-27 05:30:00 | 5150.05 | 5294.75 | 5150.0 | 5264.2 | 1132375 |
| 2025-03-26 05:30:00 | 5181.25 | 5236.15 | 5125.55 | 5158.85 | 804000 |
| 2025-03-25 05:30:00 | 5074.6 | 5213.55 | 5071.8 | 5168.45 | 1786750 |
| 2025-03-24 05:30:00 | 5028.55 | 5077.95 | 4995.25 | 5041.05 | 450000 |
| 2025-03-21 05:30:00 | 5082.0 | 5148.0 | 4985.05 | 5006.25 | 242125 |
| 2025-03-20 05:30:00 | 5203.6 | 5203.6 | 4886.35 | 5096.0 | 5047625 |
| 2025-03-19 05:30:00 | 5186.5 | 5444.75 | 5152.3 | 5417.0 | 1180375 |
| 2025-03-18 05:30:00 | 5039.75 | 5214.2 | 5020.0 | 5178.95 | 903250 |
| 2025-03-17 05:30:00 | 4980.05 | 5072.55 | 4888.0 | 5011.75 | 822625 |
| 2025-03-13 05:30:00 | 5089.75 | 5100.4 | 4967.95 | 4993.05 | 561125 |
| 2025-03-12 05:30:00 | 4949.9 | 5026.9 | 4901.55 | 5003.9 | 712250 |
| 2025-03-11 05:30:00 | 4900.0 | 4965.95 | 4814.5 | 4923.85 | 797250 |
| 2025-03-10 05:30:00 | 5075.0 | 5101.0 | 4905.25 | 4929.7 | 630000 |
| 2025-03-07 05:30:00 | 5040.55 | 5102.9 | 5006.0 | 5075.85 | 553500 |
| 2025-03-06 05:30:00 | 5120.0 | 5141.0 | 5029.75 | 5075.25 | 822375 |
| 2025-03-05 05:30:00 | 4880.0 | 5075.0 | 4880.0 | 5064.35 | 1568125 |
| 2025-03-04 05:30:00 | 4844.4 | 4961.0 | 4811.0 | 4896.35 | 1293750 |
| 2025-03-03 05:30:00 | 4768.35 | 4925.95 | 4609.0 | 4884.55 | 3690500 |
| 2025-02-28 05:30:00 | 4659.0 | 4857.6 | 4582.8 | 4717.9 | 4052500 |
| 2025-02-27 05:30:00 | 5400.0 | 5430.55 | 4685.95 | 4708.6 | 6315750 |
| 2025-02-25 05:30:00 | 5800.85 | 5837.6 | 5730.95 | 5761.0 | 701625 |
| 2025-02-24 05:30:00 | 5765.0 | 5843.5 | 5708.4 | 5830.1 | 957750 |
| 2025-02-21 05:30:00 | 5746.1 | 5863.7 | 5746.1 | 5828.5 | 1160625 |
| 2025-02-20 05:30:00 | 5555.0 | 5782.0 | 5552.0 | 5754.35 | 738375 |
| 2025-02-19 05:30:00 | 5389.45 | 5631.0 | 5369.5 | 5599.7 | 807375 |
| 2025-02-18 05:30:00 | 5467.6 | 5468.85 | 5297.8 | 5439.15 | 684375 |
| 2025-02-17 05:30:00 | 5398.3 | 5449.95 | 5278.7 | 5431.5 | 600000 |
| 2025-02-14 05:30:00 | 5580.0 | 5612.7 | 5370.1 | 5429.55 | 763000 |
| 2025-02-13 05:30:00 | 5674.95 | 5717.0 | 5555.6 | 5566.95 | 441125 |
| 2025-02-12 05:30:00 | 5549.9 | 5716.15 | 5391.3 | 5657.05 | 1272125 |
| 2025-02-11 05:30:00 | 5679.0 | 5684.0 | 5412.1 | 5530.5 | 1088875 |
| 2025-02-10 05:30:00 | 5908.8 | 5916.4 | 5634.25 | 5667.05 | 916625 |