Shubham Polyspin Limited (BOM:542019)
India · Delayed Price · Currency is INR 32.69
+0.17 (0.52%)
At close: Aug 29, 2025
Shubham Polyspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.89 | 33.00 | 30.90 | 32.69 | 32.69 | 0.52% | 7,731 |
| Aug 28, 2025 | 33.45 | 33.45 | 32.00 | 32.52 | 32.52 | -2.84% | 2,836 |
| Aug 26, 2025 | 33.63 | 33.63 | 32.60 | 33.47 | 33.47 | -0.48% | 7,847 |
| Aug 25, 2025 | 33.90 | 33.90 | 32.26 | 33.63 | 33.63 | -0.77% | 9,316 |
| Aug 22, 2025 | 33.40 | 34.00 | 32.38 | 33.89 | 33.89 | -0.56% | 21,900 |
| Aug 21, 2025 | 34.50 | 34.50 | 32.81 | 34.08 | 34.08 | 0.53% | 5,334 |
| Aug 20, 2025 | 34.40 | 34.40 | 33.80 | 33.90 | 33.90 | -1.42% | 12,844 |
| Aug 19, 2025 | 34.45 | 34.45 | 33.12 | 34.39 | 34.39 | 1.12% | 30,479 |
| Aug 18, 2025 | 32.60 | 34.25 | 32.50 | 34.01 | 34.01 | 4.17% | 15,241 |
| Aug 14, 2025 | 34.50 | 34.50 | 32.60 | 32.65 | 32.65 | -3.06% | 14,658 |
| Aug 13, 2025 | 33.00 | 34.28 | 32.50 | 33.68 | 33.68 | 0.66% | 5,253 |
| Aug 12, 2025 | 34.69 | 34.69 | 32.50 | 33.46 | 33.46 | -0.71% | 9,672 |
| Aug 11, 2025 | 34.99 | 34.99 | 33.00 | 33.70 | 33.70 | -1.46% | 5,530 |
| Aug 8, 2025 | 35.48 | 35.48 | 32.33 | 34.20 | 34.20 | 0.50% | 8,081 |
| Aug 7, 2025 | 33.71 | 35.00 | 33.50 | 34.03 | 34.03 | -1.59% | 6,296 |
| Aug 6, 2025 | 35.90 | 35.90 | 32.75 | 34.58 | 34.58 | 1.02% | 23,054 |
| Aug 5, 2025 | 34.90 | 34.90 | 33.05 | 34.23 | 34.23 | 0.71% | 9,019 |
| Aug 4, 2025 | 34.99 | 34.99 | 32.14 | 33.99 | 33.99 | 0.50% | 8,049 |
| Aug 1, 2025 | 33.95 | 34.90 | 33.60 | 33.82 | 33.82 | -0.12% | 11,484 |
| Jul 31, 2025 | 32.36 | 34.55 | 32.36 | 33.86 | 33.86 | -0.59% | 45,688 |
| Jul 30, 2025 | 34.89 | 34.89 | 34.00 | 34.06 | 34.06 | 0.77% | 11,004 |
| Jul 29, 2025 | 34.45 | 34.45 | 33.50 | 33.80 | 33.80 | 2.05% | 15,778 |
| Jul 28, 2025 | 33.30 | 34.00 | 33.10 | 33.12 | 33.12 | -1.08% | 10,475 |
| Jul 25, 2025 | 33.26 | 33.90 | 32.50 | 33.48 | 33.48 | 0.66% | 17,156 |
| Jul 24, 2025 | 34.00 | 34.49 | 32.30 | 33.26 | 33.26 | 0.33% | 21,930 |
| Jul 23, 2025 | 35.00 | 35.00 | 33.00 | 33.15 | 33.15 | -2.10% | 54,646 |
| Jul 22, 2025 | 33.00 | 34.00 | 32.49 | 33.86 | 33.86 | 4.22% | 67,640 |
| Jul 21, 2025 | 32.00 | 32.92 | 31.25 | 32.49 | 32.49 | 1.72% | 17,846 |
| Jul 18, 2025 | 32.00 | 33.00 | 30.56 | 31.94 | 31.94 | -0.03% | 43,983 |
| Jul 17, 2025 | 34.70 | 34.70 | 31.10 | 31.95 | 31.95 | -6.28% | 94,831 |
| Jul 16, 2025 | 36.74 | 36.74 | 32.25 | 34.09 | 34.09 | 9.26% | 119,576 |
| Jul 15, 2025 | 30.00 | 31.60 | 29.85 | 31.20 | 31.20 | 7.73% | 77,244 |
| Jul 14, 2025 | 28.28 | 29.06 | 27.52 | 28.96 | 28.96 | 3.02% | 97,981 |
| Jul 11, 2025 | 27.16 | 28.15 | 26.40 | 28.11 | 28.11 | 3.50% | 62,274 |
| Jul 10, 2025 | 26.71 | 27.30 | 25.59 | 27.16 | 27.16 | 1.12% | 12,360 |
| Jul 9, 2025 | 26.52 | 26.99 | 26.25 | 26.86 | 26.86 | 1.28% | 10,006 |
| Jul 8, 2025 | 26.63 | 27.00 | 26.00 | 26.52 | 26.52 | 1.57% | 5,633 |
| Jul 7, 2025 | 26.46 | 27.45 | 25.00 | 26.11 | 26.11 | -1.32% | 5,757 |
| Jul 4, 2025 | 27.06 | 27.06 | 26.00 | 26.46 | 26.46 | 2.48% | 35,153 |
| Jul 3, 2025 | 25.98 | 26.49 | 25.50 | 25.82 | 25.82 | -0.08% | 4,125 |
| Jul 2, 2025 | 27.44 | 27.44 | 25.50 | 25.84 | 25.84 | 0.31% | 13,266 |
| Jul 1, 2025 | 26.70 | 27.47 | 25.06 | 25.76 | 25.76 | -2.50% | 22,783 |
| Jun 30, 2025 | 25.35 | 26.50 | 24.11 | 26.42 | 26.42 | 6.40% | 54,931 |
| Jun 27, 2025 | 26.21 | 26.21 | 24.12 | 24.83 | 24.83 | -1.59% | 5,065 |
| Jun 26, 2025 | 26.27 | 26.60 | 23.40 | 25.23 | 25.23 | -3.96% | 26,175 |
| Jun 25, 2025 | 25.75 | 27.50 | 25.50 | 26.27 | 26.27 | 6.49% | 83,770 |
| Jun 24, 2025 | 23.96 | 25.15 | 23.32 | 24.67 | 24.67 | 2.96% | 76,276 |
| Jun 23, 2025 | 22.53 | 24.47 | 22.00 | 23.96 | 23.96 | 4.86% | 88,217 |
| Jun 20, 2025 | 23.10 | 23.44 | 21.56 | 22.85 | 22.85 | -2.56% | 25,494 |
| Jun 19, 2025 | 22.14 | 23.90 | 22.01 | 23.45 | 23.45 | 5.92% | 122,003 |