Shubham Polyspin Limited (BOM:542019)
India
· Delayed Price · Currency is INR 58.17
-2.14 (-3.55%)
At close: Mar 9, 2026
Shubham Polyspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.98 | 61.98 | 58.50 | 60.31 | 60.31 | -1.68% | 36,791 |
| Mar 5, 2026 | 61.49 | 61.49 | 57.18 | 61.34 | 61.34 | 1.93% | 64,963 |
| Mar 4, 2026 | 61.48 | 61.48 | 59.02 | 60.18 | 60.18 | -1.86% | 13,249 |
| Mar 2, 2026 | 61.60 | 62.85 | 59.20 | 61.32 | 61.32 | -0.60% | 31,371 |
| Feb 27, 2026 | 60.85 | 61.98 | 58.00 | 61.69 | 61.69 | 1.38% | 28,380 |
| Feb 26, 2026 | 58.99 | 61.29 | 55.50 | 60.85 | 60.85 | 4.23% | 75,856 |
| Feb 25, 2026 | 60.79 | 60.79 | 58.05 | 58.38 | 58.38 | -1.62% | 4,751 |
| Feb 24, 2026 | 60.89 | 60.89 | 57.05 | 59.34 | 59.34 | 1.18% | 14,013 |
| Feb 23, 2026 | 58.99 | 59.00 | 56.05 | 58.65 | 58.65 | 1.10% | 5,360 |
| Feb 20, 2026 | 60.99 | 60.99 | 58.00 | 58.01 | 58.01 | -3.99% | 6,677 |
| Feb 19, 2026 | 61.34 | 61.34 | 57.00 | 60.42 | 60.42 | 3.42% | 5,655 |
| Feb 18, 2026 | 62.49 | 62.49 | 58.19 | 58.42 | 58.42 | -4.62% | 12,017 |
| Feb 17, 2026 | 59.00 | 61.90 | 59.00 | 61.25 | 61.25 | 2.08% | 9,397 |
| Feb 16, 2026 | 63.00 | 63.00 | 59.16 | 60.00 | 60.00 | -2.79% | 18,041 |
| Feb 13, 2026 | 60.60 | 62.74 | 56.78 | 61.72 | 61.72 | 3.28% | 29,556 |
| Feb 12, 2026 | 59.10 | 61.75 | 58.40 | 59.76 | 59.76 | -2.75% | 12,912 |
| Feb 11, 2026 | 63.44 | 64.80 | 60.90 | 61.45 | 61.45 | -2.34% | 1,740 |
| Feb 10, 2026 | 63.00 | 63.00 | 60.50 | 62.92 | 62.92 | 0.82% | 15,417 |
| Feb 9, 2026 | 64.00 | 64.00 | 60.15 | 62.41 | 62.41 | -0.72% | 14,878 |
| Feb 6, 2026 | 64.50 | 64.50 | 60.75 | 62.86 | 62.86 | -0.99% | 6,444 |
| Feb 5, 2026 | 65.00 | 65.40 | 59.38 | 63.49 | 63.49 | 1.58% | 16,464 |
| Feb 4, 2026 | 63.19 | 63.90 | 59.50 | 62.50 | 62.50 | 1.03% | 10,294 |
| Feb 3, 2026 | 66.00 | 66.00 | 60.76 | 61.86 | 61.86 | -3.27% | 17,642 |
| Feb 2, 2026 | 67.45 | 67.45 | 62.87 | 63.95 | 63.95 | -3.35% | 14,819 |
| Feb 1, 2026 | 69.00 | 69.00 | 62.98 | 66.17 | 66.17 | -0.18% | 8,037 |
| Jan 30, 2026 | 68.10 | 68.10 | 64.76 | 66.29 | 66.29 | -0.90% | 16,645 |
| Jan 29, 2026 | 67.39 | 67.39 | 63.51 | 66.89 | 66.89 | 3.64% | 37,838 |
| Jan 28, 2026 | 65.70 | 66.00 | 62.55 | 64.54 | 64.54 | 1.91% | 55,061 |
| Jan 27, 2026 | 60.35 | 63.35 | 58.20 | 63.33 | 63.33 | 4.94% | 31,464 |
| Jan 23, 2026 | 58.94 | 60.38 | 56.00 | 60.35 | 60.35 | 4.94% | 12,289 |
| Jan 22, 2026 | 56.00 | 58.48 | 54.00 | 57.51 | 57.51 | 3.25% | 19,343 |
| Jan 21, 2026 | 55.00 | 56.40 | 51.08 | 55.70 | 55.70 | 3.65% | 39,374 |
| Jan 20, 2026 | 58.40 | 58.40 | 53.66 | 53.74 | 53.74 | -4.85% | 13,594 |
| Jan 19, 2026 | 55.86 | 56.90 | 54.11 | 56.48 | 56.48 | 1.11% | 2,146 |
| Jan 16, 2026 | 57.50 | 57.94 | 54.44 | 55.86 | 55.86 | -2.51% | 18,547 |
| Jan 14, 2026 | 59.50 | 59.50 | 56.00 | 57.30 | 57.30 | -2.63% | 5,844 |
| Jan 13, 2026 | 57.72 | 59.40 | 56.90 | 58.85 | 58.85 | 1.45% | 311 |
| Jan 12, 2026 | 59.00 | 59.00 | 57.63 | 58.01 | 58.01 | -3.41% | 3,896 |
| Jan 9, 2026 | 59.40 | 60.40 | 56.00 | 60.06 | 60.06 | 4.36% | 32,924 |
| Jan 8, 2026 | 60.50 | 60.50 | 57.11 | 57.55 | 57.55 | -2.36% | 5,365 |
| Jan 7, 2026 | 60.50 | 60.50 | 56.71 | 58.94 | 58.94 | 0.26% | 8,040 |
| Jan 6, 2026 | 60.45 | 61.99 | 58.00 | 58.79 | 58.79 | -2.75% | 8,339 |
| Jan 5, 2026 | 61.57 | 61.57 | 59.05 | 60.45 | 60.45 | -1.85% | 7,962 |
| Jan 2, 2026 | 64.45 | 64.45 | 60.50 | 61.59 | 61.59 | -1.44% | 6,504 |
| Jan 1, 2026 | 63.40 | 63.40 | 60.00 | 62.49 | 62.49 | -0.89% | 6,233 |
| Dec 31, 2025 | 62.00 | 63.50 | 60.01 | 63.05 | 63.05 | 2.85% | 14,562 |
| Dec 30, 2025 | 61.00 | 62.50 | 57.59 | 61.30 | 61.30 | 2.46% | 24,028 |
| Dec 29, 2025 | 60.50 | 61.98 | 57.84 | 59.83 | 59.83 | -1.72% | 33,596 |
| Dec 26, 2025 | 62.74 | 62.74 | 59.60 | 60.88 | 60.88 | -0.98% | 14,708 |
| Dec 24, 2025 | 62.50 | 62.90 | 61.00 | 61.48 | 61.48 | -1.76% | 11,657 |
| Dec 23, 2025 | 63.49 | 63.49 | 59.82 | 62.58 | 62.58 | -0.60% | 37,672 |
| Dec 22, 2025 | 62.60 | 63.62 | 60.80 | 62.96 | 62.96 | 2.59% | 13,457 |
| Dec 19, 2025 | 64.00 | 64.00 | 61.16 | 61.37 | 61.37 | -3.96% | 7,235 |
| Dec 18, 2025 | 62.21 | 64.10 | 61.10 | 63.90 | 63.90 | 2.09% | 14,473 |
| Dec 17, 2025 | 65.25 | 65.25 | 62.25 | 62.59 | 62.59 | -3.31% | 7,512 |
| Dec 16, 2025 | 64.60 | 64.90 | 61.50 | 64.73 | 64.73 | 0.15% | 33,253 |
| Dec 15, 2025 | 64.40 | 65.25 | 61.70 | 64.63 | 64.63 | 1.60% | 44,707 |
| Dec 12, 2025 | 64.65 | 64.65 | 60.50 | 63.61 | 63.61 | 0.33% | 14,679 |
| Dec 11, 2025 | 63.25 | 64.90 | 60.87 | 63.40 | 63.40 | 0.08% | 37,980 |
| Dec 10, 2025 | 64.20 | 65.25 | 60.80 | 63.35 | 63.35 | 0.36% | 12,613 |
| Dec 9, 2025 | 63.85 | 64.25 | 59.39 | 63.12 | 63.12 | 2.60% | 31,356 |
| Dec 8, 2025 | 64.90 | 64.90 | 60.02 | 61.52 | 61.52 | -2.16% | 10,389 |
| Dec 5, 2025 | 64.58 | 64.58 | 60.70 | 62.88 | 62.88 | -1.38% | 9,133 |
| Dec 4, 2025 | 65.35 | 65.35 | 62.50 | 63.76 | 63.76 | -1.30% | 5,670 |
| Dec 3, 2025 | 65.50 | 65.50 | 62.50 | 64.60 | 64.60 | -1.78% | 8,042 |
| Dec 2, 2025 | 65.99 | 66.00 | 62.61 | 65.77 | 65.77 | 0.05% | 13,670 |
| Dec 1, 2025 | 66.90 | 66.90 | 63.01 | 65.74 | 65.74 | 0.66% | 15,897 |
| Nov 28, 2025 | 64.99 | 66.00 | 61.90 | 65.31 | 65.31 | 1.15% | 18,326 |
| Nov 27, 2025 | 63.98 | 65.00 | 60.90 | 64.57 | 64.57 | 2.56% | 35,926 |
| Nov 26, 2025 | 63.44 | 64.00 | 58.80 | 62.96 | 62.96 | 2.67% | 33,517 |
| Nov 25, 2025 | 63.50 | 64.40 | 58.75 | 61.32 | 61.32 | -0.84% | 86,175 |
| Nov 24, 2025 | 66.00 | 66.00 | 60.68 | 61.84 | 61.84 | -3.18% | 34,339 |
| Nov 21, 2025 | 65.40 | 65.40 | 60.06 | 63.87 | 63.87 | 1.03% | 26,077 |
| Nov 20, 2025 | 67.40 | 67.40 | 62.50 | 63.22 | 63.22 | -2.36% | 10,150 |
| Nov 19, 2025 | 67.90 | 67.90 | 63.00 | 64.75 | 64.75 | -0.51% | 18,817 |
| Nov 18, 2025 | 67.45 | 68.00 | 63.61 | 65.08 | 65.08 | -2.78% | 47,609 |
| Nov 17, 2025 | 67.00 | 67.00 | 63.12 | 66.94 | 66.94 | 2.98% | 26,281 |
| Nov 14, 2025 | 67.44 | 68.99 | 64.07 | 65.00 | 65.00 | -3.62% | 23,736 |
| Nov 13, 2025 | 72.00 | 72.00 | 67.11 | 67.44 | 67.44 | -4.53% | 56,780 |
| Nov 12, 2025 | 68.45 | 73.50 | 62.85 | 70.64 | 70.64 | 5.37% | 73,648 |
| Nov 11, 2025 | 68.49 | 68.49 | 65.05 | 67.04 | 67.04 | 3.11% | 29,849 |
| Nov 10, 2025 | 68.90 | 68.90 | 63.11 | 65.02 | 65.02 | 2.83% | 41,523 |
| Nov 7, 2025 | 65.90 | 65.90 | 59.81 | 63.23 | 63.23 | -2.65% | 42,191 |
| Nov 6, 2025 | 66.89 | 66.89 | 63.00 | 64.95 | 64.95 | 0.28% | 45,006 |
| Nov 4, 2025 | 66.50 | 66.90 | 64.00 | 64.77 | 64.77 | -2.20% | 33,797 |
| Nov 3, 2025 | 70.99 | 70.99 | 63.13 | 66.23 | 66.23 | -3.14% | 76,243 |
| Oct 31, 2025 | 68.00 | 79.00 | 61.31 | 68.38 | 68.38 | 2.67% | 317,656 |
| Oct 30, 2025 | 58.80 | 69.49 | 58.80 | 66.60 | 66.60 | 13.17% | 187,627 |
| Oct 29, 2025 | 56.00 | 58.90 | 56.00 | 58.85 | 58.85 | 7.37% | 126,484 |
| Oct 28, 2025 | 53.49 | 54.99 | 51.25 | 54.81 | 54.81 | 6.95% | 103,416 |
| Oct 27, 2025 | 47.56 | 51.90 | 47.56 | 51.25 | 51.25 | 5.47% | 25,656 |
| Oct 24, 2025 | 49.49 | 49.49 | 48.01 | 48.59 | 48.59 | -1.44% | 28,042 |
| Oct 23, 2025 | 49.30 | 49.50 | 47.27 | 49.30 | 49.30 | 2.07% | 33,353 |
| Oct 21, 2025 | 46.40 | 51.95 | 46.10 | 48.30 | 48.30 | 5.76% | 29,257 |
| Oct 20, 2025 | 46.00 | 46.00 | 44.50 | 45.67 | 45.67 | 1.96% | 37,444 |
| Oct 17, 2025 | 46.45 | 46.50 | 43.40 | 44.79 | 44.79 | -1.65% | 26,788 |
| Oct 16, 2025 | 45.50 | 45.90 | 44.50 | 45.54 | 45.54 | 1.54% | 17,248 |
| Oct 15, 2025 | 45.17 | 45.50 | 42.60 | 44.85 | 44.85 | 2.68% | 22,880 |
| Oct 14, 2025 | 44.75 | 44.75 | 42.25 | 43.68 | 43.68 | -0.30% | 23,163 |
| Oct 13, 2025 | 43.50 | 44.50 | 42.95 | 43.81 | 43.81 | 1.46% | 11,819 |