Polytex India Share Price History

CMP as on30-Jul-21 15:10

₹ 5.40
-0.28 -4.93%

Open

₹ 5.40

Turnover (lac)

Prev. Close

₹ 5.68

Day's Vol (shares)

₹ 1,015

Day's Range

₹ 5.40
₹ 5.40

Polytex India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 5.40 5.40 5.40 5.40 16 0.01 1,015 0 0
29-Jul-2021 5.75 5.75 5.68 5.68 27 0.02 3,953 0.07 -0.10
28-Jul-2021 5.97 5.97 5.80 5.97 61 0.37 62,135 0.17 0
27-Jul-2021 5.69 5.69 5.68 5.69 110 0.35 62,177 0.01 0
26-Jul-2021 5.42 5.42 5.42 5.42 22 0.19 34,635 0 0
23-Jul-2021 5.17 5.17 4.93 5.17 81 0.31 59,729 0.24 0
22-Jul-2021 4.93 4.93 4.92 4.93 41 0.21 42,633 0.01 0
20-Jul-2021 4.70 4.70 4.70 4.70 21 0.14 29,015 0 0
19-Jul-2021 4.48 4.48 4.35 4.48 80 0.18 41,278 0.13 0
16-Jul-2021 4.27 4.27 4.17 4.27 102 0.15 34,448 0.10 0
15-Jul-2021 4.07 4.07 4.07 4.07 11 0.07 17,612 0 0
14-Jul-2021 3.88 3.88 3.83 3.88 64 0.20 51,210 0.05 0
13-Jul-2021 3.70 3.70 3.70 3.70 5 0 1,093 0 0
12-Jul-2021 3.53 3.53 3.22 3.53 60 0.13 36,134 0.31 0
09-Jul-2021 3.37 3.37 3.37 3.37 4 0 405 0 0
08-Jul-2021 3.20 3.21 3.20 3.21 2 0 487 0.01 0.01
07-Jul-2021 3.06 3.06 2.82 3.06 52 0.12 41,284 0.24 0
06-Jul-2021 2.92 2.92 2.81 2.92 30 0.05 17,075 0.11 0
05-Jul-2021 2.79 2.79 2.79 2.79 25 0.02 6,042 0 0
02-Jul-2021 2.66 2.66 2.66 2.66 15 0.02 8,088 0 0
01-Jul-2021 2.61 2.61 2.61 2.61 2 0 108 0 0
Open ZERO Brokerage Demat Account