Polyspin Exports Limited (BOM:539354)
India · Delayed Price · Currency is INR 30.94
+0.26 (0.85%)
At close: May 6, 2026
Polyspin Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 31.00 | 31.00 | 29.80 | 29.80 | 29.80 | -3.68% | 601 |
| May 6, 2026 | 30.68 | 30.95 | 29.91 | 30.94 | 30.94 | 0.85% | 1,429 |
| May 5, 2026 | 30.69 | 30.69 | 29.25 | 30.68 | 30.68 | -0.03% | 540 |
| May 4, 2026 | 33.29 | 33.29 | 30.60 | 30.69 | 30.69 | -1.95% | 626 |
| Apr 30, 2026 | 29.40 | 31.45 | 29.40 | 31.30 | 31.30 | 5.39% | 164 |
| 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 |