POLYCAB INDIA LIMITED (polycab)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 6774.0 | 6776.5 | 6770.0 | 6771.0 | 4750 |
| 2025-07-08 15:28:00 | 6781.5 | 6781.5 | 6765.0 | 6770.0 | 10250 |
| 2025-07-08 15:27:00 | 6769.0 | 6776.0 | 6768.0 | 6775.5 | 3875 |
| 2025-07-08 15:26:00 | 6774.0 | 6775.0 | 6768.5 | 6768.5 | 2000 |
| 2025-07-08 15:25:00 | 6777.5 | 6778.0 | 6774.5 | 6774.5 | 9000 |
| 2025-07-08 15:24:00 | 6776.0 | 6778.5 | 6776.0 | 6776.0 | 4000 |
| 2025-07-08 15:23:00 | 6776.0 | 6780.5 | 6776.0 | 6780.5 | 2750 |
| 2025-07-08 15:22:00 | 6776.5 | 6777.0 | 6776.5 | 6777.0 | 2250 |
| 2025-07-08 15:21:00 | 6782.0 | 6782.0 | 6777.0 | 6777.0 | 1625 |
| 2025-07-08 15:20:00 | 6781.0 | 6783.5 | 6779.0 | 6783.5 | 1125 |
| 2025-07-08 15:19:00 | 6787.0 | 6787.5 | 6781.5 | 6781.5 | 2750 |
| 2025-07-08 15:18:00 | 6781.5 | 6786.5 | 6781.5 | 6786.5 | 2375 |
| 2025-07-08 15:17:00 | 6781.5 | 6785.5 | 6775.0 | 6775.0 | 3750 |
| 2025-07-08 15:16:00 | 6788.5 | 6788.5 | 6781.0 | 6781.0 | 2250 |
| 2025-07-08 15:15:00 | 6788.0 | 6795.5 | 6784.5 | 6790.0 | 7750 |
| 2025-07-08 15:14:00 | 6785.0 | 6790.0 | 6785.0 | 6788.0 | 3875 |
| 2025-07-08 15:13:00 | 6783.0 | 6787.0 | 6783.0 | 6787.0 | 1625 |
| 2025-07-08 15:12:00 | 6780.5 | 6782.0 | 6780.5 | 6782.0 | 875 |
| 2025-07-08 15:11:00 | 6778.5 | 6780.5 | 6778.5 | 6780.5 | 1375 |
| 2025-07-08 15:10:00 | 6780.0 | 6780.5 | 6778.5 | 6779.0 | 875 |
| 2025-07-08 15:09:00 | 6776.0 | 6778.0 | 6774.0 | 6778.0 | 2000 |
| 2025-07-08 15:08:00 | 6781.0 | 6781.0 | 6775.0 | 6775.0 | 2375 |
| 2025-07-08 15:07:00 | 6780.0 | 6783.0 | 6780.0 | 6783.0 | 750 |
| 2025-07-08 15:06:00 | 6780.0 | 6780.0 | 6780.0 | 6780.0 | 375 |
| 2025-07-08 15:05:00 | 6778.5 | 6780.5 | 6774.0 | 6777.5 | 6500 |
| 2025-07-08 15:04:00 | 6775.5 | 6778.0 | 6775.0 | 6776.5 | 1000 |
| 2025-07-08 15:03:00 | 6772.5 | 6779.0 | 6772.5 | 6776.5 | 5375 |
| 2025-07-08 15:02:00 | 6768.5 | 6772.5 | 6768.5 | 6772.5 | 1500 |
| 2025-07-08 15:01:00 | 6772.5 | 6772.5 | 6771.5 | 6771.5 | 1125 |
| 2025-07-08 15:00:00 | 6765.5 | 6773.0 | 6765.0 | 6772.5 | 3375 |
| 2025-07-08 14:59:00 | 6764.5 | 6768.0 | 6761.5 | 6765.0 | 2875 |
| 2025-07-08 14:58:00 | 6758.0 | 6764.5 | 6758.0 | 6764.5 | 1125 |
| 2025-07-08 14:57:00 | 6756.5 | 6759.0 | 6756.0 | 6759.0 | 1000 |
| 2025-07-08 14:56:00 | 6753.0 | 6757.0 | 6753.0 | 6757.0 | 625 |
| 2025-07-08 14:55:00 | 6747.0 | 6754.5 | 6747.0 | 6754.5 | 2000 |
| 2025-07-08 14:54:00 | 6745.0 | 6748.0 | 6745.0 | 6745.0 | 750 |
| 2025-07-08 14:53:00 | 6742.0 | 6745.0 | 6742.0 | 6745.0 | 250 |
| 2025-07-08 14:52:00 | 6747.5 | 6747.5 | 6744.5 | 6744.5 | 375 |
| 2025-07-08 14:51:00 | 6745.5 | 6747.5 | 6744.0 | 6747.5 | 1375 |
| 2025-07-08 14:50:00 | 6742.0 | 6747.0 | 6742.0 | 6744.0 | 625 |
| 2025-07-08 14:49:00 | 6744.0 | 6745.0 | 6743.5 | 6743.5 | 375 |
| 2025-07-08 14:48:00 | 6744.0 | 6744.0 | 6744.0 | 6744.0 | 125 |
| 2025-07-08 14:47:00 | 6742.5 | 6750.0 | 6742.5 | 6746.0 | 875 |
| 2025-07-08 14:46:00 | 6741.5 | 6745.0 | 6741.5 | 6744.0 | 375 |
| 2025-07-08 14:45:00 | 6742.0 | 6744.0 | 6742.0 | 6744.0 | 250 |
| 2025-07-08 14:44:00 | 6744.0 | 6744.0 | 6742.0 | 6742.0 | 1750 |
| 2025-07-08 14:43:00 | 6742.0 | 6742.0 | 6742.0 | 6742.0 | 0 |
| 2025-07-08 14:42:00 | 6742.0 | 6742.0 | 6742.0 | 6742.0 | 125 |
| 2025-07-08 14:41:00 | 6742.5 | 6742.5 | 6742.5 | 6742.5 | 125 |
| 2025-07-08 14:40:00 | 6743.0 | 6743.0 | 6741.0 | 6742.0 | 625 |
| 2025-07-08 14:39:00 | 6749.0 | 6749.0 | 6749.0 | 6749.0 | 0 |
| 2025-07-08 14:38:00 | 6742.0 | 6749.0 | 6742.0 | 6749.0 | 1000 |
| 2025-07-08 14:37:00 | 6745.0 | 6745.0 | 6745.0 | 6745.0 | 125 |
| 2025-07-08 14:36:00 | 6747.0 | 6748.5 | 6747.0 | 6748.5 | 375 |
| 2025-07-08 14:35:00 | 6748.5 | 6748.5 | 6748.5 | 6748.5 | 125 |
| 2025-07-08 14:34:00 | 6748.0 | 6748.0 | 6748.0 | 6748.0 | 0 |
| 2025-07-08 14:33:00 | 6748.0 | 6748.0 | 6748.0 | 6748.0 | 0 |
| 2025-07-08 14:32:00 | 6750.0 | 6750.0 | 6748.0 | 6748.0 | 625 |
| 2025-07-08 14:31:00 | 6745.5 | 6748.0 | 6745.5 | 6748.0 | 625 |
| 2025-07-08 14:30:00 | 6748.0 | 6748.0 | 6748.0 | 6748.0 | 125 |
| 2025-07-08 14:29:00 | 6748.0 | 6748.0 | 6748.0 | 6748.0 | 125 |
| 2025-07-08 14:28:00 | 6747.5 | 6747.5 | 6747.5 | 6747.5 | 125 |
| 2025-07-08 14:27:00 | 6745.5 | 6745.5 | 6745.5 | 6745.5 | 250 |
| 2025-07-08 14:26:00 | 6744.5 | 6744.5 | 6744.5 | 6744.5 | 125 |
| 2025-07-08 14:25:00 | 6747.0 | 6748.0 | 6745.5 | 6748.0 | 750 |
| 2025-07-08 14:24:00 | 6738.5 | 6738.5 | 6738.5 | 6738.5 | 0 |
| 2025-07-08 14:23:00 | 6738.5 | 6738.5 | 6738.5 | 6738.5 | 0 |
| 2025-07-08 14:22:00 | 6738.5 | 6738.5 | 6738.5 | 6738.5 | 250 |
| 2025-07-08 14:21:00 | 6739.5 | 6741.0 | 6735.5 | 6735.5 | 750 |
| 2025-07-08 14:20:00 | 6740.5 | 6740.5 | 6740.5 | 6740.5 | 0 |
| 2025-07-08 14:19:00 | 6743.0 | 6743.0 | 6740.5 | 6740.5 | 375 |
| 2025-07-08 14:18:00 | 6748.5 | 6748.5 | 6745.0 | 6745.0 | 250 |
| 2025-07-08 14:17:00 | 6746.0 | 6746.0 | 6746.0 | 6746.0 | 250 |
| 2025-07-08 14:16:00 | 6744.5 | 6746.0 | 6743.0 | 6746.0 | 375 |
| 2025-07-08 14:15:00 | 6747.0 | 6748.0 | 6747.0 | 6747.0 | 1125 |
| 2025-07-08 14:14:00 | 6745.5 | 6745.5 | 6745.5 | 6745.5 | 125 |
| 2025-07-08 14:13:00 | 6745.5 | 6745.5 | 6745.5 | 6745.5 | 125 |
| 2025-07-08 14:12:00 | 6747.5 | 6747.5 | 6747.5 | 6747.5 | 0 |
| 2025-07-08 14:11:00 | 6752.0 | 6752.0 | 6747.5 | 6747.5 | 375 |
| 2025-07-08 14:10:00 | 6748.0 | 6754.0 | 6748.0 | 6754.0 | 750 |
| 2025-07-08 14:09:00 | 6746.5 | 6749.0 | 6746.5 | 6749.0 | 250 |
| 2025-07-08 14:08:00 | 6746.5 | 6748.0 | 6746.5 | 6748.0 | 250 |
| 2025-07-08 14:07:00 | 6746.5 | 6746.5 | 6746.5 | 6746.5 | 1250 |
| 2025-07-08 14:06:00 | 6744.5 | 6744.5 | 6744.5 | 6744.5 | 250 |
| 2025-07-08 14:05:00 | 6744.0 | 6747.5 | 6744.0 | 6747.5 | 375 |
| 2025-07-08 14:04:00 | 6742.5 | 6747.0 | 6742.5 | 6747.0 | 1000 |
| 2025-07-08 14:03:00 | 6744.5 | 6746.0 | 6744.5 | 6746.0 | 1750 |
| 2025-07-08 14:02:00 | 6750.0 | 6750.0 | 6746.0 | 6747.0 | 500 |
| 2025-07-08 14:01:00 | 6750.0 | 6750.0 | 6750.0 | 6750.0 | 0 |
| 2025-07-08 14:00:00 | 6747.0 | 6750.0 | 6747.0 | 6750.0 | 250 |
| 2025-07-08 13:59:00 | 6751.0 | 6751.0 | 6751.0 | 6751.0 | 0 |
| 2025-07-08 13:58:00 | 6750.0 | 6751.0 | 6750.0 | 6751.0 | 750 |
| 2025-07-08 13:57:00 | 6751.0 | 6751.0 | 6747.5 | 6750.5 | 1000 |
| 2025-07-08 13:56:00 | 6759.5 | 6759.5 | 6752.5 | 6752.5 | 2000 |
| 2025-07-08 13:55:00 | 6763.0 | 6764.0 | 6763.0 | 6764.0 | 250 |
| 2025-07-08 13:54:00 | 6769.5 | 6769.5 | 6765.5 | 6765.5 | 625 |
| 2025-07-08 13:53:00 | 6772.0 | 6772.0 | 6772.0 | 6772.0 | 250 |
| 2025-07-08 13:52:00 | 6767.0 | 6770.5 | 6767.0 | 6770.0 | 1000 |
| 2025-07-08 13:51:00 | 6767.0 | 6767.5 | 6766.5 | 6767.5 | 375 |
| 2025-07-08 13:50:00 | 6765.0 | 6767.5 | 6765.0 | 6767.5 | 625 |