Polyspin Exports Limited (BOM:539354)
India
· Delayed Price · Currency is INR 29.44
+1.65 (5.94%)
At close: Mar 10, 2026
Polyspin Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.75 | 29.75 | 27.00 | 27.79 | 27.79 | -6.65% | 3,276 |
| Mar 6, 2026 | 27.00 | 29.95 | 27.00 | 29.77 | 29.77 | 9.85% | 14,677 |
| Mar 5, 2026 | 26.10 | 27.10 | 26.02 | 27.10 | 27.10 | -0.37% | 2,518 |
| Mar 4, 2026 | 27.00 | 28.00 | 27.00 | 27.20 | 27.20 | 0.74% | 1,523 |
| Mar 2, 2026 | 28.30 | 29.00 | 27.00 | 27.00 | 27.00 | -7.12% | 2,882 |
| Feb 27, 2026 | 32.90 | 32.90 | 28.51 | 29.07 | 29.07 | -3.74% | 1,473 |
| Feb 26, 2026 | 29.75 | 30.20 | 28.53 | 30.20 | 30.20 | -0.98% | 773 |
| Feb 25, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 2.56% | 151 |
| Feb 24, 2026 | 29.90 | 30.50 | 29.00 | 29.74 | 29.74 | -0.57% | 2,850 |
| Feb 23, 2026 | 31.30 | 31.30 | 29.90 | 29.91 | 29.91 | -1.35% | 6,577 |
| Feb 20, 2026 | 31.95 | 33.90 | 30.30 | 30.32 | 30.32 | -10.82% | 2,714 |
| Feb 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 10 |
| Feb 18, 2026 | 34.39 | 34.39 | 31.25 | 33.00 | 33.00 | 4.10% | 305 |
| Feb 17, 2026 | 30.90 | 32.75 | 29.50 | 31.70 | 31.70 | -2.76% | 6,783 |
| Feb 16, 2026 | 35.00 | 35.00 | 32.29 | 32.60 | 32.60 | -4.43% | 241 |
| Feb 13, 2026 | 33.29 | 34.20 | 32.29 | 34.11 | 34.11 | -0.52% | 236 |
| Feb 12, 2026 | 32.11 | 34.29 | 32.11 | 34.29 | 34.29 | 4.83% | 561 |
| Feb 11, 2026 | 37.80 | 37.80 | 32.56 | 32.71 | 32.71 | -4.10% | 609 |
| Feb 10, 2026 | 34.65 | 34.65 | 31.51 | 34.11 | 34.11 | -1.56% | 815 |
| Feb 9, 2026 | 32.50 | 35.54 | 32.50 | 34.65 | 34.65 | 5.80% | 110 |
| Feb 6, 2026 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | -3.39% | 90 |
| Feb 5, 2026 | 34.15 | 34.15 | 33.90 | 33.90 | 33.90 | 2.73% | 31 |
| Feb 4, 2026 | 33.97 | 33.97 | 32.90 | 33.00 | 33.00 | 2.71% | 1,280 |
| Feb 3, 2026 | 33.90 | 33.90 | 31.11 | 32.13 | 32.13 | 1.97% | 2,752 |
| Feb 2, 2026 | 32.06 | 34.70 | 30.58 | 31.51 | 31.51 | -4.22% | 769 |
| Feb 1, 2026 | 33.05 | 33.05 | 32.90 | 32.90 | 32.90 | -0.45% | 105 |
| Jan 30, 2026 | 32.31 | 33.05 | 30.62 | 33.05 | 33.05 | 2.20% | 966 |
| Jan 29, 2026 | 32.48 | 32.48 | 30.76 | 32.34 | 32.34 | 1.22% | 36 |
| Jan 28, 2026 | 32.80 | 32.80 | 30.26 | 31.95 | 31.95 | -2.95% | 1,502 |
| Jan 27, 2026 | 32.75 | 32.95 | 31.25 | 32.92 | 32.92 | 0.24% | 1,244 |
| Jan 23, 2026 | 35.18 | 35.18 | 32.11 | 32.84 | 32.84 | 6.14% | 1,112 |
| Jan 22, 2026 | 29.50 | 33.46 | 29.50 | 30.94 | 30.94 | -0.90% | 1,643 |
| Jan 21, 2026 | 33.65 | 33.93 | 30.31 | 31.22 | 31.22 | -7.22% | 1,141 |
| Jan 20, 2026 | 33.88 | 33.88 | 32.65 | 33.65 | 33.65 | -3.17% | 1,969 |
| Jan 19, 2026 | 33.00 | 35.15 | 33.00 | 34.75 | 34.75 | -1.14% | 189 |
| Jan 16, 2026 | 36.25 | 36.25 | 35.15 | 35.15 | 35.15 | 2.24% | 6 |
| Jan 14, 2026 | 36.00 | 36.00 | 34.30 | 34.38 | 34.38 | 5.43% | 335 |
| Jan 13, 2026 | 31.15 | 34.00 | 31.15 | 32.61 | 32.61 | -0.24% | 1,470 |
| Jan 12, 2026 | 33.64 | 35.91 | 32.52 | 32.69 | 32.69 | -3.28% | 5,446 |
| Jan 9, 2026 | 32.54 | 35.28 | 32.54 | 33.80 | 33.80 | -0.73% | 334 |
| Jan 8, 2026 | 36.25 | 36.25 | 34.05 | 34.05 | 34.05 | 0.15% | 137 |
| Jan 7, 2026 | 35.73 | 35.73 | 34.00 | 34.00 | 34.00 | -4.84% | 2,116 |
| Jan 6, 2026 | 32.61 | 37.50 | 32.61 | 35.73 | 35.73 | 3.54% | 1,168 |
| Jan 5, 2026 | 33.50 | 36.24 | 33.17 | 34.51 | 34.51 | -1.40% | 2,226 |
| Jan 2, 2026 | 35.70 | 35.70 | 35.00 | 35.00 | 35.00 | - | 27 |
| Dec 31, 2025 | 33.81 | 35.00 | 33.81 | 35.00 | 35.00 | -0.77% | 455 |
| Dec 30, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.28% | 25 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.00 | 35.37 | 35.37 | 6.41% | 172 |
| Dec 26, 2025 | 34.11 | 36.00 | 33.01 | 33.24 | 33.24 | -2.55% | 1,746 |
| Dec 24, 2025 | 33.50 | 35.99 | 33.50 | 34.11 | 34.11 | -0.26% | 906 |
| Dec 23, 2025 | 36.61 | 36.61 | 34.10 | 34.20 | 34.20 | -1.18% | 266 |
| Dec 22, 2025 | 35.27 | 35.27 | 33.75 | 34.61 | 34.61 | -1.87% | 351 |
| Dec 19, 2025 | 35.45 | 35.45 | 33.50 | 35.27 | 35.27 | -0.28% | 214 |
| Dec 17, 2025 | 33.55 | 35.50 | 33.55 | 35.37 | 35.37 | 0.51% | 232 |
| Dec 16, 2025 | 34.40 | 35.45 | 34.40 | 35.19 | 35.19 | 2.00% | 19 |
| Dec 15, 2025 | 35.18 | 35.18 | 33.82 | 34.50 | 34.50 | -1.99% | 595 |
| Dec 12, 2025 | 34.99 | 35.20 | 34.99 | 35.20 | 35.20 | 4.89% | 2,626 |
| Dec 11, 2025 | 35.18 | 35.18 | 33.50 | 33.56 | 33.56 | -4.60% | 1,881 |
| Dec 10, 2025 | 35.97 | 35.97 | 34.00 | 35.18 | 35.18 | 3.20% | 663 |
| Dec 9, 2025 | 35.00 | 35.46 | 33.00 | 34.09 | 34.09 | -5.28% | 801 |
| Dec 8, 2025 | 33.55 | 36.70 | 33.20 | 35.99 | 35.99 | 2.71% | 946 |
| Dec 5, 2025 | 36.48 | 36.48 | 33.75 | 35.04 | 35.04 | -2.61% | 365 |
| Dec 3, 2025 | 35.99 | 35.99 | 34.00 | 35.98 | 35.98 | -0.03% | 21 |
| Dec 2, 2025 | 33.10 | 35.99 | 33.10 | 35.99 | 35.99 | 3.69% | 6 |
| Dec 1, 2025 | 42.98 | 42.98 | 34.51 | 34.71 | 34.71 | -5.63% | 4,761 |
| Nov 28, 2025 | 35.25 | 37.28 | 34.21 | 36.78 | 36.78 | -0.19% | 2,134 |
| Nov 27, 2025 | 35.23 | 36.86 | 35.23 | 36.85 | 36.85 | 1.96% | 347 |
| Nov 26, 2025 | 37.90 | 37.90 | 36.00 | 36.14 | 36.14 | -1.79% | 226 |
| Nov 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.11% | 1 |
| Nov 21, 2025 | 34.00 | 36.84 | 34.00 | 36.84 | 36.84 | 3.16% | 49 |
| Nov 20, 2025 | 35.11 | 37.00 | 35.11 | 35.71 | 35.71 | -0.31% | 1,198 |
| Nov 19, 2025 | 37.00 | 37.29 | 35.52 | 35.82 | 35.82 | -1.19% | 1,393 |
| Nov 18, 2025 | 37.99 | 37.99 | 36.25 | 36.25 | 36.25 | 0.69% | 563 |
| Nov 17, 2025 | 37.50 | 37.50 | 35.00 | 36.00 | 36.00 | -0.06% | 2,450 |
| Nov 14, 2025 | 35.50 | 36.99 | 34.70 | 36.02 | 36.02 | 5.41% | 14,637 |
| Nov 13, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - | 10 |
| Nov 12, 2025 | 35.00 | 35.79 | 33.20 | 34.17 | 34.17 | -2.37% | 410 |
| Nov 11, 2025 | 33.85 | 35.00 | 33.00 | 35.00 | 35.00 | -2.04% | 1,633 |
| Nov 10, 2025 | 34.01 | 35.73 | 32.11 | 35.73 | 35.73 | 5.06% | 939 |
| Nov 7, 2025 | 33.12 | 34.70 | 33.01 | 34.01 | 34.01 | 2.75% | 3,179 |
| Nov 6, 2025 | 36.10 | 36.10 | 33.00 | 33.10 | 33.10 | -2.68% | 1,527 |
| Nov 4, 2025 | 33.10 | 35.00 | 33.10 | 34.01 | 34.01 | -2.52% | 1,129 |
| Nov 3, 2025 | 33.66 | 34.89 | 33.66 | 34.89 | 34.89 | 3.68% | 500 |
| Oct 31, 2025 | 35.00 | 35.45 | 33.63 | 33.65 | 33.65 | 0.09% | 126 |
| Oct 30, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.36% | 25 |
| Oct 29, 2025 | 36.49 | 36.49 | 33.36 | 33.50 | 33.50 | 0.78% | 1,700 |
| Oct 28, 2025 | 35.17 | 35.17 | 33.23 | 33.24 | 33.24 | -5.49% | 725 |
| Oct 27, 2025 | 35.95 | 35.95 | 35.00 | 35.17 | 35.17 | 6.58% | 532 |
| Oct 24, 2025 | 34.11 | 34.11 | 32.80 | 33.00 | 33.00 | -2.94% | 1,876 |
| Oct 23, 2025 | 35.00 | 35.00 | 33.90 | 34.00 | 34.00 | -3.27% | 1,046 |
| Oct 21, 2025 | 33.04 | 36.36 | 33.04 | 35.15 | 35.15 | 1.01% | 306 |
| Oct 20, 2025 | 34.72 | 34.80 | 34.72 | 34.80 | 34.80 | -0.26% | 73 |
| Oct 17, 2025 | 35.76 | 35.76 | 33.75 | 34.89 | 34.89 | -2.43% | 370 |
| Oct 16, 2025 | 35.95 | 35.95 | 35.76 | 35.76 | 35.76 | 8.17% | 1,530 |
| Oct 15, 2025 | 33.60 | 35.74 | 32.65 | 33.06 | 33.06 | -2.39% | 556 |
| Oct 14, 2025 | 35.64 | 35.64 | 33.60 | 33.87 | 33.87 | -4.51% | 1,382 |
| Oct 13, 2025 | 33.50 | 36.60 | 33.34 | 35.47 | 35.47 | 6.87% | 2,436 |
| Oct 10, 2025 | 34.01 | 34.01 | 33.00 | 33.19 | 33.19 | -4.60% | 1,095 |
| Oct 9, 2025 | 34.10 | 34.80 | 34.00 | 34.79 | 34.79 | 2.32% | 70 |
| Oct 8, 2025 | 33.34 | 34.97 | 33.34 | 34.00 | 34.00 | 1.98% | 1,452 |