Polyspin Exports Limited (NSE:POLYSPIN)
India · Delayed Price · Currency is INR 30.78
+2.27 (7.96%)
At close: Sep 23, 2026
NSE:POLYSPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.65 | 32.00 | 28.65 | 30.78 | 30.78 | 7.96% | 1,253 |
| Sep 22, 2026 | 30.60 | 30.60 | 28.00 | 28.51 | 28.51 | -4.97% | 2,465 |
| Sep 21, 2026 | 29.60 | 30.50 | 29.60 | 30.00 | 30.00 | 1.35% | 1,116 |
| Sep 18, 2026 | 28.25 | 29.65 | 28.25 | 29.60 | 29.60 | 0.75% | 1,363 |
| Sep 17, 2026 | 29.55 | 29.55 | 29.38 | 29.38 | 29.38 | 1.49% | 55 |
| Sep 16, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 50 |
| Sep 15, 2026 | 29.58 | 29.58 | 27.53 | 28.95 | 28.95 | -2.13% | 806 |
| Sep 11, 2026 | 29.97 | 30.00 | 28.55 | 29.58 | 29.58 | 3.79% | 1,047 |
| Sep 10, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 431 |
| Sep 8, 2026 | 29.28 | 29.28 | 28.99 | 29.00 | 29.00 | -1.43% | 683 |
| Sep 7, 2026 | 29.50 | 29.50 | 29.42 | 29.42 | 29.42 | -0.74% | 507 |
| Sep 4, 2026 | 28.00 | 29.87 | 28.00 | 29.64 | 29.64 | 4.55% | 1,968 |
| Sep 3, 2026 | 29.99 | 29.99 | 28.10 | 28.35 | 28.35 | -1.46% | 1,502 |
| Sep 2, 2026 | 29.99 | 29.99 | 28.56 | 28.77 | 28.77 | -4.42% | 230 |
| Sep 1, 2026 | 30.44 | 30.44 | 30.10 | 30.10 | 30.10 | -1.18% | 30 |
| Aug 31, 2026 | 29.66 | 30.87 | 28.78 | 30.46 | 30.46 | 3.18% | 874 |
| Aug 28, 2026 | 31.93 | 31.93 | 28.06 | 29.52 | 29.52 | -7.55% | 742 |
| Aug 27, 2026 | 29.00 | 31.93 | 28.00 | 31.93 | 31.93 | 8.24% | 114 |
| Aug 26, 2026 | 33.88 | 33.88 | 29.50 | 29.50 | 29.50 | 0.17% | 130 |
| Aug 25, 2026 | 28.40 | 30.94 | 28.40 | 29.45 | 29.45 | 4.06% | 1,520 |
| Aug 24, 2026 | 30.97 | 30.97 | 28.11 | 28.30 | 28.30 | -8.62% | 3,255 |
| Aug 21, 2026 | 31.58 | 31.58 | 28.00 | 30.97 | 30.97 | 5.74% | 635 |
| Aug 20, 2026 | 29.00 | 32.28 | 29.00 | 29.29 | 29.29 | -3.90% | 29 |
| Aug 19, 2026 | 30.50 | 30.50 | 30.48 | 30.48 | 30.48 | -0.55% | 25 |