Polyspin Exports Limited (BOM:539354)
India · Delayed Price · Currency is INR 30.00
+1.65 (5.82%)
At close: Sep 11, 2026
Polyspin Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 29.97 | 30.96 | 29.97 | 30.00 | 30.00 | 5.82% | 1,023 |
| Sep 10, 2026 | 28.34 | 28.35 | 28.34 | 28.35 | 28.35 | 0.04% | 221 |
| Sep 9, 2026 | 29.70 | 29.70 | 28.25 | 28.34 | 28.34 | -4.74% | 66 |
| Sep 8, 2026 | 29.50 | 29.85 | 28.55 | 29.75 | 29.75 | 0.85% | 341 |
| Sep 7, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 3.18% | 153 |
| Sep 4, 2026 | 28.20 | 28.90 | 27.56 | 28.59 | 28.59 | -4.48% | 2,781 |
| Sep 3, 2026 | 29.94 | 29.94 | 29.93 | 29.93 | 29.93 | -0.43% | 87 |
| Sep 2, 2026 | 29.60 | 30.06 | 29.60 | 30.06 | 30.06 | 0.54% | 51 |
| Sep 1, 2026 | 29.00 | 29.90 | 28.90 | 29.90 | 29.90 | -1.90% | 9,369 |
| Aug 31, 2026 | 28.46 | 30.50 | 28.46 | 30.48 | 30.48 | 3.29% | 111 |
| Aug 28, 2026 | 28.30 | 30.89 | 28.30 | 29.51 | 29.51 | -1.44% | 12,519 |
| Aug 27, 2026 | 28.00 | 29.94 | 27.85 | 29.94 | 29.94 | 1.15% | 6,830 |
| Aug 26, 2026 | 29.94 | 29.97 | 27.35 | 29.60 | 29.60 | -1.23% | 10,254 |
| Aug 25, 2026 | 31.50 | 31.50 | 29.97 | 29.97 | 29.97 | 3.31% | 118 |
| Aug 24, 2026 | 30.48 | 30.48 | 29.01 | 29.01 | 29.01 | -0.31% | 2,067 |
| Aug 21, 2026 | 30.00 | 31.45 | 29.10 | 29.10 | 29.10 | -3.00% | 179 |
| Aug 20, 2026 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | -2.44% | 118 |
| Aug 19, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 1 |
| Aug 18, 2026 | 30.45 | 30.90 | 29.70 | 30.75 | 30.75 | 2.88% | 1,117 |
| Aug 17, 2026 | 28.02 | 30.98 | 28.02 | 29.89 | 29.89 | 6.14% | 639 |
| Aug 14, 2026 | 30.42 | 30.42 | 27.31 | 28.16 | 28.16 | -7.40% | 2,562 |
| Aug 13, 2026 | 29.99 | 31.37 | 29.26 | 30.41 | 30.41 | 7.57% | 2,659 |
| Aug 12, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -7.28% | 102 |
| Aug 11, 2026 | 31.85 | 31.85 | 28.01 | 30.49 | 30.49 | 5.14% | 1,299 |
| Aug 10, 2026 | 30.09 | 32.00 | 29.00 | 29.00 | 29.00 | -3.33% | 260 |
| Aug 7, 2026 | 28.00 | 30.00 | 27.25 | 30.00 | 30.00 | 6.12% | 2,970 |
| Aug 6, 2026 | 29.00 | 29.76 | 27.50 | 28.27 | 28.27 | -1.02% | 4,748 |
| Aug 5, 2026 | 27.70 | 30.36 | 27.26 | 28.56 | 28.56 | -2.92% | 2,146 |
| Aug 4, 2026 | 30.98 | 30.98 | 28.01 | 29.42 | 29.42 | -1.70% | 884 |
| Aug 3, 2026 | 29.00 | 30.98 | 29.00 | 29.93 | 29.93 | 6.85% | 890 |
| Jul 31, 2026 | 29.88 | 29.88 | 28.01 | 28.01 | 28.01 | -0.25% | 41 |
| Jul 30, 2026 | 29.84 | 29.84 | 28.05 | 28.08 | 28.08 | -0.53% | 339 |
| Jul 29, 2026 | 28.06 | 30.98 | 28.00 | 28.23 | 28.23 | 0.61% | 1,496 |
| Jul 28, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -3.77% | 125 |
| Jul 27, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | 507 |
| Jul 24, 2026 | 29.46 | 29.46 | 27.85 | 29.16 | 29.16 | -1.09% | 1,143 |
| Jul 23, 2026 | 28.00 | 29.48 | 28.00 | 29.48 | 29.48 | 0.82% | 462 |
| Jul 22, 2026 | 29.30 | 29.30 | 29.16 | 29.24 | 29.24 | -2.17% | 360 |
| Jul 21, 2026 | 29.00 | 29.89 | 29.00 | 29.89 | 29.89 | 3.07% | 750 |
| Jul 20, 2026 | 34.98 | 34.98 | 28.00 | 29.00 | 29.00 | -0.58% | 9,350 |
| Jul 17, 2026 | 29.22 | 29.22 | 29.00 | 29.17 | 29.17 | -0.51% | 64 |
| Jul 16, 2026 | 28.00 | 29.36 | 28.00 | 29.32 | 29.32 | -0.24% | 538 |
| Jul 15, 2026 | 30.50 | 30.50 | 29.15 | 29.39 | 29.39 | -2.65% | 545 |
| Jul 14, 2026 | 30.87 | 30.87 | 28.76 | 30.19 | 30.19 | 4.03% | 136 |
| Jul 13, 2026 | 31.40 | 31.40 | 28.17 | 29.02 | 29.02 | -3.23% | 1,175 |
| Jul 10, 2026 | 30.55 | 30.55 | 29.98 | 29.99 | 29.99 | 0.98% | 23 |
| Jul 9, 2026 | 29.75 | 29.75 | 28.56 | 29.70 | 29.70 | 0.85% | 450 |
| Jul 8, 2026 | 29.85 | 29.85 | 28.75 | 29.45 | 29.45 | -1.44% | 1,653 |
| Jul 7, 2026 | 29.00 | 29.99 | 29.00 | 29.88 | 29.88 | 4.22% | 495 |
| Jul 6, 2026 | 29.00 | 29.00 | 27.60 | 28.67 | 28.67 | -2.81% | 853 |