POLYCAB INDIA LIMITED (polycab)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 5502.0 | 5508.0 | 5501.5 | 5503.0 | 7125 |
| 2025-04-25 15:28:00 | 5502.0 | 5503.0 | 5498.5 | 5501.0 | 2750 |
| 2025-04-25 15:27:00 | 5503.0 | 5503.0 | 5491.0 | 5498.0 | 10000 |
| 2025-04-25 15:26:00 | 5506.5 | 5507.0 | 5501.0 | 5505.0 | 1750 |
| 2025-04-25 15:25:00 | 5509.0 | 5509.0 | 5504.5 | 5509.0 | 3375 |
| 2025-04-25 15:24:00 | 5511.5 | 5513.0 | 5508.0 | 5513.0 | 1250 |
| 2025-04-25 15:23:00 | 5510.0 | 5512.0 | 5509.5 | 5512.0 | 1375 |
| 2025-04-25 15:22:00 | 5507.5 | 5509.5 | 5507.5 | 5509.5 | 250 |
| 2025-04-25 15:21:00 | 5510.0 | 5510.0 | 5505.0 | 5505.0 | 1000 |
| 2025-04-25 15:20:00 | 5514.0 | 5514.0 | 5506.5 | 5508.0 | 7875 |
| 2025-04-25 15:19:00 | 5517.5 | 5518.0 | 5515.0 | 5515.0 | 1125 |
| 2025-04-25 15:18:00 | 5513.5 | 5517.5 | 5513.5 | 5517.5 | 2125 |
| 2025-04-25 15:17:00 | 5516.0 | 5518.5 | 5510.0 | 5516.0 | 7375 |
| 2025-04-25 15:16:00 | 5518.5 | 5518.5 | 5513.0 | 5515.0 | 7625 |
| 2025-04-25 15:15:00 | 5525.5 | 5525.5 | 5516.5 | 5516.5 | 1750 |
| 2025-04-25 15:14:00 | 5528.0 | 5531.0 | 5525.5 | 5527.0 | 1125 |
| 2025-04-25 15:13:00 | 5525.0 | 5525.0 | 5523.5 | 5525.0 | 375 |
| 2025-04-25 15:12:00 | 5531.5 | 5534.5 | 5525.0 | 5525.0 | 1250 |
| 2025-04-25 15:11:00 | 5533.5 | 5533.5 | 5531.5 | 5531.5 | 250 |
| 2025-04-25 15:10:00 | 5533.0 | 5534.0 | 5533.0 | 5533.0 | 1000 |
| 2025-04-25 15:09:00 | 5531.0 | 5531.5 | 5527.0 | 5529.0 | 750 |
| 2025-04-25 15:08:00 | 5527.0 | 5531.0 | 5527.0 | 5531.0 | 250 |
| 2025-04-25 15:07:00 | 5533.5 | 5536.0 | 5525.5 | 5527.0 | 1375 |
| 2025-04-25 15:06:00 | 5534.0 | 5534.0 | 5533.5 | 5533.5 | 375 |
| 2025-04-25 15:05:00 | 5534.5 | 5535.5 | 5533.0 | 5534.0 | 875 |
| 2025-04-25 15:04:00 | 5538.0 | 5538.0 | 5531.0 | 5531.5 | 2375 |
| 2025-04-25 15:03:00 | 5532.0 | 5537.5 | 5532.0 | 5536.5 | 1750 |
| 2025-04-25 15:02:00 | 5540.0 | 5540.0 | 5532.0 | 5532.0 | 375 |
| 2025-04-25 15:01:00 | 5549.0 | 5549.0 | 5534.5 | 5540.0 | 1750 |
| 2025-04-25 15:00:00 | 5545.5 | 5550.5 | 5542.5 | 5549.0 | 3125 |
| 2025-04-25 14:59:00 | 5547.0 | 5547.0 | 5543.0 | 5546.0 | 1125 |
| 2025-04-25 14:58:00 | 5550.0 | 5550.5 | 5547.0 | 5547.0 | 500 |
| 2025-04-25 14:57:00 | 5550.0 | 5551.5 | 5550.0 | 5550.0 | 375 |
| 2025-04-25 14:56:00 | 5556.0 | 5556.0 | 5550.0 | 5550.0 | 375 |
| 2025-04-25 14:55:00 | 5551.5 | 5557.5 | 5551.5 | 5557.5 | 875 |
| 2025-04-25 14:54:00 | 5556.5 | 5556.5 | 5550.5 | 5551.5 | 1125 |
| 2025-04-25 14:53:00 | 5548.5 | 5557.0 | 5548.5 | 5557.0 | 1250 |
| 2025-04-25 14:52:00 | 5548.0 | 5548.5 | 5547.5 | 5548.5 | 875 |
| 2025-04-25 14:51:00 | 5548.5 | 5550.0 | 5547.5 | 5548.0 | 1125 |
| 2025-04-25 14:50:00 | 5552.5 | 5552.5 | 5548.5 | 5548.5 | 1375 |
| 2025-04-25 14:49:00 | 5537.0 | 5550.5 | 5537.0 | 5549.5 | 1625 |
| 2025-04-25 14:48:00 | 5536.0 | 5539.5 | 5536.0 | 5537.0 | 875 |
| 2025-04-25 14:47:00 | 5539.0 | 5540.0 | 5536.0 | 5536.0 | 2250 |
| 2025-04-25 14:46:00 | 5540.0 | 5541.0 | 5533.5 | 5539.5 | 2875 |
| 2025-04-25 14:45:00 | 5551.0 | 5551.0 | 5540.0 | 5540.0 | 1625 |
| 2025-04-25 14:44:00 | 5545.0 | 5550.5 | 5544.0 | 5550.5 | 1375 |
| 2025-04-25 14:43:00 | 5565.5 | 5565.5 | 5545.0 | 5545.0 | 3000 |
| 2025-04-25 14:42:00 | 5563.0 | 5564.0 | 5562.5 | 5564.0 | 1750 |
| 2025-04-25 14:41:00 | 5563.5 | 5564.0 | 5561.5 | 5563.0 | 1375 |
| 2025-04-25 14:40:00 | 5567.0 | 5567.0 | 5562.0 | 5563.5 | 1750 |
| 2025-04-25 14:39:00 | 5562.5 | 5570.0 | 5562.5 | 5567.0 | 2000 |
| 2025-04-25 14:38:00 | 5562.5 | 5565.5 | 5562.5 | 5562.5 | 875 |
| 2025-04-25 14:37:00 | 5561.0 | 5564.0 | 5560.5 | 5562.5 | 750 |
| 2025-04-25 14:36:00 | 5564.5 | 5564.5 | 5559.0 | 5561.0 | 3500 |
| 2025-04-25 14:35:00 | 5565.5 | 5568.5 | 5564.0 | 5564.5 | 875 |
| 2025-04-25 14:34:00 | 5564.0 | 5566.0 | 5563.0 | 5563.0 | 1000 |
| 2025-04-25 14:33:00 | 5561.5 | 5568.5 | 5561.5 | 5568.5 | 1500 |
| 2025-04-25 14:32:00 | 5569.0 | 5569.0 | 5562.0 | 5564.0 | 1500 |
| 2025-04-25 14:31:00 | 5574.5 | 5574.5 | 5569.0 | 5569.0 | 500 |
| 2025-04-25 14:30:00 | 5579.5 | 5580.0 | 5574.5 | 5574.5 | 875 |
| 2025-04-25 14:29:00 | 5578.0 | 5580.5 | 5578.0 | 5579.5 | 750 |
| 2025-04-25 14:28:00 | 5583.0 | 5583.0 | 5578.0 | 5578.0 | 375 |
| 2025-04-25 14:27:00 | 5581.0 | 5585.0 | 5581.0 | 5583.0 | 375 |
| 2025-04-25 14:26:00 | 5585.0 | 5585.0 | 5581.0 | 5581.0 | 625 |
| 2025-04-25 14:25:00 | 5589.5 | 5589.5 | 5585.0 | 5585.0 | 875 |
| 2025-04-25 14:24:00 | 5583.0 | 5589.5 | 5583.0 | 5589.5 | 1000 |
| 2025-04-25 14:23:00 | 5586.0 | 5586.0 | 5579.0 | 5583.0 | 375 |
| 2025-04-25 14:22:00 | 5584.0 | 5586.0 | 5584.0 | 5586.0 | 375 |
| 2025-04-25 14:21:00 | 5588.5 | 5588.5 | 5584.0 | 5584.0 | 750 |
| 2025-04-25 14:20:00 | 5592.5 | 5592.5 | 5585.0 | 5588.5 | 1500 |
| 2025-04-25 14:19:00 | 5590.0 | 5593.5 | 5590.0 | 5592.5 | 875 |
| 2025-04-25 14:18:00 | 5587.0 | 5590.0 | 5586.5 | 5590.0 | 2000 |
| 2025-04-25 14:17:00 | 5584.5 | 5587.0 | 5581.0 | 5587.0 | 875 |
| 2025-04-25 14:16:00 | 5579.0 | 5584.0 | 5579.0 | 5584.0 | 1375 |
| 2025-04-25 14:15:00 | 5572.5 | 5579.0 | 5572.5 | 5579.0 | 1375 |
| 2025-04-25 14:14:00 | 5569.5 | 5574.5 | 5568.0 | 5574.5 | 2625 |
| 2025-04-25 14:13:00 | 5566.5 | 5571.5 | 5566.5 | 5567.5 | 9250 |
| 2025-04-25 14:12:00 | 5560.0 | 5564.0 | 5557.0 | 5562.5 | 15875 |
| 2025-04-25 14:11:00 | 5567.0 | 5569.0 | 5560.0 | 5560.0 | 11500 |
| 2025-04-25 14:10:00 | 5570.0 | 5570.0 | 5565.5 | 5567.0 | 500 |
| 2025-04-25 14:09:00 | 5574.5 | 5576.0 | 5562.5 | 5568.5 | 2125 |
| 2025-04-25 14:08:00 | 5581.0 | 5581.0 | 5575.0 | 5575.0 | 1000 |
| 2025-04-25 14:07:00 | 5590.0 | 5590.0 | 5576.5 | 5578.0 | 4750 |
| 2025-04-25 14:06:00 | 5585.0 | 5588.0 | 5581.0 | 5588.0 | 2500 |
| 2025-04-25 14:05:00 | 5585.0 | 5588.0 | 5584.5 | 5585.0 | 1375 |
| 2025-04-25 14:04:00 | 5591.0 | 5592.0 | 5585.5 | 5588.0 | 4375 |
| 2025-04-25 14:03:00 | 5603.0 | 5606.5 | 5592.5 | 5592.5 | 24375 |
| 2025-04-25 14:02:00 | 5582.5 | 5598.0 | 5580.5 | 5598.0 | 10500 |
| 2025-04-25 14:01:00 | 5580.0 | 5583.0 | 5579.0 | 5580.0 | 2750 |
| 2025-04-25 14:00:00 | 5575.5 | 5580.0 | 5575.5 | 5580.0 | 2500 |
| 2025-04-25 13:59:00 | 5579.0 | 5579.0 | 5575.5 | 5577.5 | 250 |
| 2025-04-25 13:58:00 | 5572.0 | 5579.0 | 5572.0 | 5579.0 | 1875 |
| 2025-04-25 13:57:00 | 5568.0 | 5575.0 | 5568.0 | 5572.5 | 5750 |
| 2025-04-25 13:56:00 | 5567.0 | 5570.0 | 5565.0 | 5570.0 | 1625 |
| 2025-04-25 13:55:00 | 5568.0 | 5569.0 | 5567.0 | 5567.0 | 1375 |
| 2025-04-25 13:54:00 | 5565.0 | 5568.0 | 5565.0 | 5568.0 | 625 |
| 2025-04-25 13:53:00 | 5569.0 | 5569.0 | 5564.5 | 5564.5 | 1875 |
| 2025-04-25 13:52:00 | 5567.5 | 5572.0 | 5567.5 | 5569.0 | 4000 |
| 2025-04-25 13:51:00 | 5563.0 | 5569.5 | 5563.0 | 5566.0 | 1875 |
| 2025-04-25 13:50:00 | 5565.0 | 5566.0 | 5561.5 | 5563.0 | 1750 |