NSE:POLYSPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.88	28.88	27.13	28.45	28.45	2.60%	206
Nov 8, 2026	27.73	27.73	27.73	27.73	27.73	-	20
Nov 6, 2026	27.00	28.50	26.02	27.73	27.73	-3.31%	511
Nov 5, 2026	28.42	28.68	26.00	28.68	28.68	0.77%	2,507
Nov 4, 2026	28.55	28.55	27.00	28.46	28.46	3.79%	469
Nov 3, 2026	28.67	33.72	27.26	27.42	27.42	-4.36%	8,326
Nov 2, 2026	27.62	28.88	26.30	28.67	28.67	3.84%	4,493
Oct 30, 2026	27.53	29.00	27.53	27.61	27.61	-1.46%	550
Oct 29, 2026	28.00	28.85	28.00	28.02	28.02	-0.99%	67
Oct 28, 2026	28.06	28.85	28.00	28.30	28.30	0.86%	1,253
Oct 27, 2026	28.06	28.06	28.06	28.06	28.06	0.43%	66
Oct 26, 2026	29.57	29.57	27.77	27.94	27.94	-5.54%	163
Oct 23, 2026	29.58	29.58	29.58	29.58	29.58	-0.24%	2
Oct 21, 2026	28.62	29.79	28.27	29.65	29.65	-1.17%	622
Oct 19, 2026	30.72	30.72	29.00	30.00	30.00	-2.47%	133
Oct 16, 2026	32.85	32.85	28.20	30.76	30.76	2.77%	893
Oct 15, 2026	28.22	29.93	28.15	29.93	29.93	-0.23%	1,346
Oct 14, 2026	30.24	30.24	28.54	30.00	30.00	-0.96%	475
Oct 12, 2026	29.29	30.88	28.85	30.29	30.29	5.43%	220
Oct 9, 2026	29.11	29.64	27.57	28.73	28.73	-4.11%	2,620
Oct 8, 2026	29.59	29.97	29.04	29.96	29.96	3.31%	187
Oct 7, 2026	28.95	29.97	28.24	29.00	29.00	0.17%	155
Oct 6, 2026	28.88	30.00	28.88	28.95	28.95	0.28%	187
Oct 5, 2026	28.00	32.36	28.00	28.87	28.87	-2.14%	766
Oct 1, 2026	29.25	31.14	29.25	29.50	29.50	-5.51%	321
Sep 30, 2026	30.00	31.39	29.30	31.22	31.22	-0.76%	918
Sep 29, 2026	32.00	32.00	28.00	31.46	31.46	-1.01%	772
Sep 28, 2026	32.00	32.00	29.05	31.78	31.78	9.66%	373
Sep 25, 2026	30.35	32.46	28.36	28.98	28.98	-4.51%	358
Sep 24, 2026	36.49	36.49	29.33	30.35	30.35	-1.40%	13,108
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