BSE · POLYCHEM · stock
Polychem Limited (POLYCHEM) stock price history
Every BSE trading session of Polychem Limited from Sep 4, 2000 to Sep 28, 2026: 6,495 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POLYCHEM adjusted close, 2000 to 2026
- ₹3,495
- All time high, 2024
- ₹2,765
- 52 week high, ₹1,792 low
- 6,495
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
POLYCHEM key facts
- Polychem Limited (POLYCHEM) closed at ₹1,851 on Sep 28, 2026 on BSE.
- POLYCHEM's all time high close is ₹3,495, set on Sep 19, 2024; its all time low close is ₹1.02 on Apr 11, 2002.
- POLYCHEM's 52 week range is ₹1,792 to ₹2,765.
- POLYCHEM returned -22.5% over the year to Sep 28, 2026 and +273.5% over five years.
- Over ten years POLYCHEM returned +382%, +17.0% a year compounded.
- POLYCHEM's deepest drawdown was -87.6% from Nov 17, 2000 to Apr 11, 2002.
- DataCedar holds 6,495 daily sessions of POLYCHEM history from Sep 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POLYCHEM price chart, 2000 to 2026
POLYCHEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -3.5% |
| 6 months | -8.7% |
| Year to date | -10.7% |
| 1 year | -22.5% |
| 3 years | -13.5% |
| 5 years | +273.5% |
| 10 years | +381.6% |
| Since Sep 4, 2000 | +90,929% |
| Compound annual growth, 26.1 years | +29.9% |
POLYCHEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,495 on Sep 19, 2024
- All time low close
- ₹1.02 on Apr 11, 2002
- 52 week high
- ₹2,765 on Oct 9, 2025
- 52 week low
- ₹1,792 on Feb 17, 2026
- Deepest drawdown
- -87.6% from Nov 17, 2000 to Apr 11, 2002, recovered May 6, 2003
- Best single session
- +3,011% on May 6, 2003
- Worst single session
- -53.3% on Feb 4, 2002
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 910×
- Best calendar year
- 2003, +2,210%
- Worst calendar year
- 2008, -60%
POLYCHEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,172 | ₹2,370 | ₹1,792 | ₹1,851 | -12.2% | 11.7K | 185 |
| 2025 | ₹2,599 | ₹2,955 | ₹1,755 | ₹2,108 | -18.9% | 28.2K | 248 |
| 2024 | ₹2,917 | ₹3,660 | ₹1,916 | ₹2,599 | -7.9% | 55.2K | 245 |
| 2023 | ₹851.72 | ₹3,228 | ₹671.17 | ₹2,821 | +235.4% | 62.8K | 245 |
| 2022 | ₹534.46 | ₹982.79 | ₹482.92 | ₹840.88 | +65.1% | 114.4K | 248 |
| 2021 | ₹383.67 | ₹866.73 | ₹367.54 | ₹509.26 | +25.8% | 73.6K | 248 |
| 2020 | ₹396.08 | ₹704.58 | ₹251.63 | ₹404.66 | +5.9% | 26.6K | 251 |
| 2019 | ₹336.11 | ₹411.92 | ₹239.05 | ₹382.10 | +19.4% | 8.5K | 242 |
| 2018 | ₹395.41 | ₹456.18 | ₹183.85 | ₹320.13 | -22.1% | 15.1K | 246 |
| 2017 | ₹335.11 | ₹451.66 | ₹335.11 | ₹411.02 | +17.8% | 23.2K | 248 |
| 2016 | ₹363.83 | ₹514.15 | ₹305.47 | ₹348.89 | -4.3% | 19K | 246 |
| 2015 | ₹485.75 | ₹659.75 | ₹305.47 | ₹364.74 | -24.9% | 28.3K | 246 |
| 2014 | ₹248.31 | ₹787.44 | ₹203.91 | ₹485.75 | +95.6% | 77.6K | 244 |
| 2013 | ₹186.69 | ₹255.56 | ₹110.56 | ₹248.31 | +26.5% | 52.2K | 248 |
| 2012 | ₹118.27 | ₹232.00 | ₹113.37 | ₹196.34 | +66.0% | 20.7K | 245 |
| 2011 | ₹199.38 | ₹222.03 | ₹110.25 | ₹118.27 | -42.0% | 35.9K | 246 |
| 2010 | ₹168.11 | ₹271.88 | ₹155.88 | ₹203.91 | +27.1% | 54.6K | 250 |
| 2009 | ₹83.69 | ₹195.07 | ₹76.67 | ₹160.41 | +74.4% | 57.2K | 243 |
| 2008 | ₹226.56 | ₹252.84 | ₹71.23 | ₹91.98 | -60.0% | 193.5K | 246 |
| 2007 | ₹108.75 | ₹300.24 | ₹78.12 | ₹230.19 | +119.0% | 119.8K | 248 |
| 2006 | ₹58.00 | ₹125.97 | ₹45.31 | ₹105.13 | +82.8% | 82.1K | 247 |
| 2005 | ₹33.53 | ₹139.15 | ₹29.54 | ₹57.50 | +72.9% | 129.7K | 250 |
| 2004 | ₹29.59 | ₹38.52 | ₹14.50 | ₹33.26 | +16.3% | 107.5K | 262 |
| 2003 | ₹1.28 | ₹87.45 | ₹1.02 | ₹28.59 | +2,210% | 300.2K | 261 |
| 2002 | ₹2.65 | ₹4.02 | ₹0.9726 | ₹1.24 | -53.3% | 271.5K | 261 |
| 2001 | ₹2.65 | ₹2.65 | ₹2.65 | ₹2.65 | 0.0% | 0 | 261 |
| 2000 | ₹1.68 | ₹8.22 | ₹1.33 | ₹2.65 | n/a | 84K | 85 |
POLYCHEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,851 | -4.5% |
| August 2026 | ₹1,938 | -0.9% |
| July 2026 | ₹1,955 | +0.8% |
| June 2026 | ₹1,940 | -4.2% |
| May 2026 | ₹2,024 | +0.7% |
| April 2026 | ₹2,009 | +3.6% |
| March 2026 | ₹1,940 | -12.5% |
| February 2026 | ₹2,216 | +14.2% |
| January 2026 | ₹1,940 | -8.0% |
| December 2025 | ₹2,108 | +1.6% |
| November 2025 | ₹2,074 | -2.7% |
| October 2025 | ₹2,131 | -12.1% |
About the POLYCHEM data
Daily bars. 6,495 sessions from Sep 4, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POLYCHEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
POLYCHEM share price history
