Polyspin Exports Limited (BOM:539354)
India
· Delayed Price · Currency is INR 28.32
-2.88 (-9.23%)
At close: Apr 28, 2026
Polyspin Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.35 | 31.90 | 28.35 | 29.70 | 29.70 | 4.87% | 995 |
| Apr 28, 2026 | 31.31 | 31.31 | 28.27 | 28.32 | 28.32 | -9.23% | 707 |
| Apr 27, 2026 | 31.31 | 31.31 | 28.11 | 31.20 | 31.20 | 6.59% | 266 |
| Apr 24, 2026 | 31.93 | 31.93 | 28.21 | 29.27 | 29.27 | 6.86% | 1,015 |
| Apr 23, 2026 | 29.15 | 30.94 | 26.63 | 27.39 | 27.39 | -11.50% | 946 |
| Apr 22, 2026 | 30.96 | 30.96 | 30.95 | 30.95 | 30.95 | -0.16% | 3 |
| Apr 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Apr 20, 2026 | 31.05 | 31.05 | 30.00 | 31.00 | 31.00 | -0.48% | 57 |
| Apr 17, 2026 | 31.15 | 31.15 | 31.05 | 31.15 | 31.15 | - | 416 |
| Apr 16, 2026 | 31.30 | 31.30 | 31.15 | 31.15 | 31.15 | -0.67% | 136 |
| Apr 15, 2026 | 28.26 | 31.78 | 28.26 | 31.36 | 31.36 | 10.62% | 686 |
| Apr 13, 2026 | 27.78 | 28.35 | 26.57 | 28.35 | 28.35 | 2.05% | 7 |
| Apr 10, 2026 | 28.80 | 28.80 | 26.57 | 27.78 | 27.78 | 5.75% | 1,966 |
| Apr 9, 2026 | 26.65 | 27.80 | 26.00 | 26.27 | 26.27 | -7.63% | 1,003 |
| Apr 8, 2026 | 29.24 | 29.24 | 26.59 | 28.44 | 28.44 | 7.00% | 7,869 |
| Apr 7, 2026 | 26.60 | 28.89 | 26.58 | 26.58 | 26.58 | -3.20% | 55 |
| Apr 6, 2026 | 28.98 | 28.98 | 26.21 | 27.46 | 27.46 | 6.85% | 110 |
| Apr 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -5.13% | 1 |
| Apr 1, 2026 | 25.70 | 27.09 | 25.70 | 27.09 | 27.09 | 5.82% | 26 |
| Mar 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 496 |
| Mar 27, 2026 | 26.00 | 26.27 | 25.55 | 25.60 | 25.60 | -2.59% | 3,756 |
| Mar 25, 2026 | 26.96 | 27.39 | 26.28 | 26.28 | 26.28 | -2.52% | 1,811 |
| Mar 24, 2026 | 25.30 | 26.99 | 25.30 | 26.96 | 26.96 | 6.94% | 33,008 |
| Mar 23, 2026 | 26.00 | 27.00 | 25.00 | 25.21 | 25.21 | -7.66% | 3,591 |
| Mar 20, 2026 | 27.70 | 27.70 | 27.01 | 27.30 | 27.30 | 1.11% | 13,671 |
| Mar 19, 2026 | 28.23 | 28.23 | 25.75 | 27.00 | 27.00 | -2.46% | 3,739 |
| Mar 18, 2026 | 26.12 | 27.68 | 26.12 | 27.68 | 27.68 | 6.46% | 130 |
| Mar 17, 2026 | 27.17 | 27.17 | 26.00 | 26.00 | 26.00 | -5.28% | 1,001 |
| Mar 16, 2026 | 27.71 | 28.00 | 26.90 | 27.45 | 27.45 | -1.93% | 3,200 |
| Mar 13, 2026 | 28.00 | 28.00 | 27.70 | 27.99 | 27.99 | 1.08% | 207 |
| Mar 12, 2026 | 29.47 | 29.47 | 27.60 | 27.69 | 27.69 | -6.01% | 3,128 |
| Mar 11, 2026 | 29.45 | 29.47 | 29.45 | 29.46 | 29.46 | 0.07% | 55 |
| Mar 10, 2026 | 30.00 | 30.00 | 26.65 | 29.44 | 29.44 | 5.94% | 2,353 |
| 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 |