Polyspin Exports Limited (BOM:539354)
India · Delayed Price · Currency is INR 29.00
+1.24 (4.47%)
At close: Nov 13, 2026
Polyspin Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.20 | 29.20 | 28.00 | 29.00 | 29.00 | 4.47% | 2,477 |
| Nov 12, 2026 | 28.25 | 29.20 | 27.76 | 27.76 | 27.76 | -0.89% | 60 |
| Nov 11, 2026 | 27.50 | 29.85 | 27.10 | 28.01 | 28.01 | 0.04% | 961 |
| Nov 9, 2026 | 28.55 | 29.00 | 28.00 | 28.00 | 28.00 | -5.02% | 489 |
| Nov 8, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 2.08% | 25 |
| Nov 6, 2026 | 29.85 | 29.85 | 25.83 | 28.88 | 28.88 | 6.96% | 522 |
| Nov 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 147 |
| Nov 3, 2026 | 29.38 | 29.88 | 25.43 | 26.80 | 26.80 | -8.97% | 8,963 |
| Nov 2, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 5.14% | 30 |
| Oct 30, 2026 | 28.86 | 28.86 | 28.00 | 28.00 | 28.00 | -1.03% | 211 |
| Oct 28, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.04% | 6 |
| Oct 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 10 |
| Oct 26, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -6.67% | 2 |
| Oct 16, 2026 | 31.34 | 31.35 | 30.00 | 30.00 | 30.00 | - | 92 |
| Oct 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.00% | 1 |
| Oct 13, 2026 | 31.00 | 31.58 | 31.00 | 31.58 | 31.58 | -0.28% | 100 |
| Oct 12, 2026 | 27.65 | 31.67 | 27.58 | 31.67 | 31.67 | 12.30% | 126 |
| Oct 8, 2026 | 28.21 | 28.21 | 28.20 | 28.20 | 28.20 | - | 2 |
| Oct 6, 2026 | 28.36 | 28.36 | 28.20 | 28.20 | 28.20 | -8.68% | 4 |
| Sep 30, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.47% | 1 |
| Sep 29, 2026 | 32.60 | 32.74 | 28.25 | 31.34 | 31.34 | 6.24% | 89 |
| Sep 28, 2026 | 33.46 | 33.46 | 29.50 | 29.50 | 29.50 | 1.44% | 174 |
| Sep 25, 2026 | 31.00 | 31.00 | 29.08 | 29.08 | 29.08 | -8.47% | 1,506 |
| Sep 24, 2026 | 30.05 | 34.85 | 29.24 | 31.77 | 31.77 | -0.50% | 1,684 |
| Sep 23, 2026 | 29.88 | 32.03 | 29.88 | 31.93 | 31.93 | 6.86% | 306 |
| Sep 22, 2026 | 28.60 | 29.88 | 28.55 | 29.88 | 29.88 | -0.40% | 183 |
| Sep 21, 2026 | 33.58 | 33.58 | 30.00 | 30.00 | 30.00 | 6.91% | 753 |
| Sep 18, 2026 | 28.07 | 28.07 | 28.06 | 28.06 | 28.06 | -0.07% | 50 |
| Sep 15, 2026 | 30.00 | 30.00 | 28.05 | 28.08 | 28.08 | -6.40% | 340 |
| 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 |