Polyspin Exports Limited (BOM:539354)
India · Delayed Price · Currency is INR 35.59
+1.09 (3.16%)
At close: Sep 1, 2025
Polyspin Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.70 | 36.50 | 33.30 | 34.50 | 34.50 | -4.11% | 798 |
| Aug 28, 2025 | 35.00 | 36.24 | 33.00 | 35.98 | 35.98 | 3.75% | 523 |
| Aug 26, 2025 | 34.05 | 36.96 | 33.36 | 34.68 | 34.68 | -1.73% | 11,944 |
| Aug 25, 2025 | 35.12 | 36.99 | 35.00 | 35.29 | 35.29 | -4.23% | 1,370 |
| Aug 22, 2025 | 38.13 | 38.13 | 35.99 | 36.85 | 36.85 | 2.39% | 632 |
| Aug 21, 2025 | 35.50 | 36.00 | 35.50 | 35.99 | 35.99 | 1.95% | 3,959 |
| Aug 20, 2025 | 39.00 | 39.80 | 34.83 | 35.30 | 35.30 | 0.77% | 5,520 |
| Aug 19, 2025 | 35.00 | 35.75 | 34.50 | 35.03 | 35.03 | -2.67% | 1,200 |
| Aug 18, 2025 | 37.95 | 37.95 | 35.00 | 35.99 | 35.99 | - | 256 |
| Aug 14, 2025 | 37.73 | 37.73 | 34.50 | 35.99 | 35.99 | -4.76% | 2,564 |
| Aug 13, 2025 | 36.95 | 38.00 | 35.99 | 37.79 | 37.79 | 2.27% | 13,078 |
| Aug 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 2.92% | 20 |
| Aug 8, 2025 | 33.01 | 35.90 | 33.01 | 35.90 | 35.90 | 8.75% | 762 |
| Aug 7, 2025 | 32.76 | 34.43 | 32.66 | 33.01 | 33.01 | -4.32% | 1,803 |
| Aug 6, 2025 | 34.21 | 35.00 | 34.21 | 34.50 | 34.50 | -3.06% | 606 |
| Aug 5, 2025 | 36.60 | 36.60 | 35.02 | 35.59 | 35.59 | -2.76% | 230 |
| Aug 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 10 |
| Aug 1, 2025 | 36.95 | 38.15 | 36.60 | 36.60 | 36.60 | -0.54% | 532 |
| Jul 31, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.36% | 2 |
| Jul 30, 2025 | 35.10 | 37.20 | 34.50 | 35.95 | 35.95 | 2.71% | 17 |
| Jul 29, 2025 | 34.90 | 36.90 | 33.30 | 35.00 | 35.00 | 1.16% | 586 |
| Jul 28, 2025 | 34.07 | 35.02 | 33.50 | 34.60 | 34.60 | -2.84% | 2,963 |
| Jul 25, 2025 | 37.78 | 37.78 | 35.60 | 35.61 | 35.61 | -0.89% | 5,273 |
| Jul 24, 2025 | 37.49 | 37.49 | 34.80 | 35.93 | 35.93 | -4.16% | 122 |
| Jul 23, 2025 | 37.96 | 37.96 | 37.49 | 37.49 | 37.49 | 4.28% | 26 |
| Jul 22, 2025 | 37.48 | 37.48 | 35.41 | 35.95 | 35.95 | -2.94% | 2,267 |
| Jul 21, 2025 | 37.45 | 37.45 | 36.99 | 37.04 | 37.04 | 0.11% | 1,300 |
| Jul 18, 2025 | 36.36 | 37.10 | 36.36 | 37.00 | 37.00 | 1.76% | 920 |
| Jul 17, 2025 | 35.25 | 36.49 | 35.25 | 36.36 | 36.36 | -0.63% | 2,583 |
| Jul 16, 2025 | 35.16 | 36.60 | 35.16 | 36.59 | 36.59 | 4.22% | 1,250 |
| Jul 15, 2025 | 35.10 | 35.74 | 35.10 | 35.11 | 35.11 | -1.76% | 612 |
| Jul 14, 2025 | 35.11 | 36.70 | 35.10 | 35.74 | 35.74 | 2.11% | 557 |
| Jul 11, 2025 | 34.22 | 36.83 | 34.22 | 35.00 | 35.00 | 2.25% | 1,592 |
| Jul 10, 2025 | 34.59 | 34.59 | 34.22 | 34.23 | 34.23 | -1.04% | 194 |
| Jul 9, 2025 | 34.87 | 36.20 | 33.35 | 34.59 | 34.59 | -1.59% | 7,459 |
| Jul 8, 2025 | 35.00 | 36.40 | 34.62 | 35.15 | 35.15 | -4.54% | 2,704 |
| Jul 7, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.49% | 14 |
| Jul 4, 2025 | 37.55 | 37.55 | 36.00 | 37.00 | 37.00 | -2.01% | 1,465 |
| Jul 3, 2025 | 35.07 | 38.65 | 34.97 | 37.76 | 37.76 | 7.98% | 517 |
| Jul 2, 2025 | 35.75 | 35.75 | 34.02 | 34.97 | 34.97 | -2.86% | 2,135 |
| Jul 1, 2025 | 35.40 | 36.00 | 35.17 | 36.00 | 36.00 | 1.93% | 237 |
| Jun 30, 2025 | 36.21 | 36.21 | 35.00 | 35.32 | 35.32 | -4.75% | 3,338 |
| Jun 27, 2025 | 36.16 | 37.25 | 36.00 | 37.08 | 37.08 | 4.60% | 742 |
| Jun 26, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 2.90% | 10 |
| Jun 25, 2025 | 35.75 | 35.75 | 34.00 | 34.45 | 34.45 | -3.64% | 1,380 |
| Jun 24, 2025 | 35.99 | 35.99 | 35.75 | 35.75 | 35.75 | 3.92% | 381 |
| Jun 23, 2025 | 35.85 | 36.49 | 34.00 | 34.40 | 34.40 | -1.26% | 1,471 |
| Jun 20, 2025 | 34.60 | 38.09 | 34.60 | 34.84 | 34.84 | -3.22% | 2,707 |
| Jun 19, 2025 | 35.44 | 36.00 | 35.44 | 36.00 | 36.00 | 1.10% | 74 |
| Jun 18, 2025 | 37.50 | 38.90 | 35.02 | 35.61 | 35.61 | -1.08% | 1,848 |