Polymechplast Machines share price history

BSE: 526043Industrial ManufacturingSmall Cap

₹45.60₹0.30 (0.65%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹45.90.

52-week range of traded prices to 23 Oct 2026

₹43.25Low, 29 Sep 2026₹66.99High, 4 Nov 2025

Market cap: ₹26 Cr3,882nd largest listed
P/E: 9.5
P/B: 0.9
Dividend yield: 2.19%
ROE: 10.0%
ROCE: −2.6%
Debt to equity: 0.17
Volume, BSE: 203

Polymechplast Machines share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Polymechplast Machines's share price is on record from 5 Jan 2007, when it closed at ₹5.00, to 23 Oct 2026. Its highest close was ₹99.75 on 28 Dec 2021 and its lowest ₹3.55 on 27 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	45.60	−13.2%	57.45	44.00	58.55	64.99	43.25	2,76,372
2025	52.52	−27.3%	82.63	48.13	72.00	88.80	45.20	8,99,345
2024	72.28	+22.5%	81.39	44.66	60.00	86.00	42.75	24,66,800
2023	59.00	−13.8%	75.32	55.50	68.45	78.80	52.50	9,75,223
2022	68.45	−30.0%	97.15	60.35	97.00	101.80	57.00	14,07,560
2021	97.80	+196.8%	99.75	29.60	33.00	107.00	27.00	35,36,877
2020	32.95	+96.1%	36.00	16.00	16.15	37.70	15.95	2,15,964
2019	16.80	−61.1%	45.50	14.15	46.30	46.85	13.59	1,70,195
2018	43.20	+39.6%	47.80	23.75	31.15	50.00	22.95	4,91,949
2017	30.95	+151.6%	39.75	12.91	12.91	39.80	12.60	6,23,665
2016	12.30	+31.0%	16.77	7.08	8.95	16.95	7.07	2,06,860
2015	9.39	+61.1%	12.00	5.52	6.12	12.36	5.52	2,93,179
2014	5.83	+3.9%	10.20	4.04	5.50	10.71	3.96	5,39,515
2013	5.61	−66.9%	19.00	5.40	17.75	19.95	5.40	3,59,336
2012	16.95	+164.8%	18.90	5.70	6.60	19.75	5.70	5,30,207
2011	6.40	−26.7%	11.20	4.92	9.16	11.76	4.92	64,092
2010	8.73	+44.1%	12.92	6.13	6.36	13.31	6.13	3,20,184
2009	6.06	+31.2%	7.92	3.55	4.60	8.31	3.40	1,06,005
2008	4.62	−81.7%	28.35	4.40	26.45	29.75	4.40	3,69,447
2007	25.23	–	25.23	5.00	4.99	25.23	4.99	7,99,367

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	45.60	−0.3%	46.25	49.50	44.55	10,950
Sep 2026	45.75	−4.5%	47.89	51.19	43.25	26,399
Aug 2026	47.89	+1.5%	48.70	51.20	45.00	30,423
Jul 2026	47.16	−9.3%	52.00	53.29	45.00	35,709
Jun 2026	52.00	−5.8%	55.22	57.52	49.60	21,526
May 2026	55.22	+0.9%	54.72	64.99	50.02	54,461
Apr 2026	54.74	+18.7%	48.49	59.80	46.25	13,422
Mar 2026	46.10	−5.7%	51.90	51.90	44.00	23,907
Feb 2026	48.87	−3.5%	51.02	54.00	45.61	37,864
Jan 2026	50.66	−3.5%	58.55	58.55	46.60	21,711
Dec 2025	52.52	−4.5%	65.00	65.00	47.20	39,196
Nov 2025	55.00	−3.5%	57.00	66.99	53.00	26,017
Oct 2025	57.00	+7.5%	56.29	58.75	45.20	50,022
Sep 2025	53.01	−10.2%	59.05	60.94	52.30	43,062
Aug 2025	59.05	−0.9%	61.00	65.00	55.77	27,381
Jul 2025	59.57	−17.0%	73.50	76.00	54.35	67,727
Jun 2025	71.81	+21.4%	59.45	74.00	56.80	97,081
May 2025	59.16	−4.3%	59.55	63.00	52.25	35,079
Apr 2025	61.80	+21.5%	55.50	68.70	52.50	47,453
Mar 2025	50.86	+1.2%	50.20	56.99	49.01	94,474
Feb 2025	50.27	−30.4%	76.00	79.94	48.75	1,27,165
Jan 2025	72.22	−0.1%	72.00	88.80	68.01	2,44,688
Dec 2024	72.28	+2.3%	72.00	86.00	70.00	1,22,934
Nov 2024	70.65	−0.9%	72.89	75.00	67.02	51,297
Oct 2024	71.28	+4.4%	70.00	74.00	62.65	1,55,161
Sep 2024	68.25	+12.0%	62.05	73.90	61.00	4,36,524
Aug 2024	60.95	+1.0%	60.34	68.00	56.30	1,24,722
Jul 2024	60.34	+2.4%	59.00	66.35	57.10	78,497
Jun 2024	58.90	+5.8%	53.05	70.00	53.05	2,30,772
May 2024	55.68	−8.6%	62.00	70.82	53.00	2,59,304
Apr 2024	60.93	+35.5%	44.70	63.60	44.70	5,41,177
Mar 2024	44.98	−19.1%	56.39	56.60	42.75	1,00,243
Feb 2024	55.60	−2.5%	57.75	61.40	52.00	1,58,851
Jan 2024	57.00	−3.4%	60.00	60.00	54.60	2,07,318
Dec 2023	59.00	+0.7%	59.30	62.90	55.60	58,990
Nov 2023	58.58	−6.7%	63.00	66.66	56.30	52,252
Oct 2023	62.79	+13.0%	55.65	78.80	55.65	3,90,241
Sep 2023	55.57	−4.3%	58.00	61.29	55.00	98,612
Aug 2023	58.07	+1.0%	59.00	73.40	53.65	1,34,631
Jul 2023	57.50	−2.1%	59.51	63.90	53.80	61,834
Jun 2023	58.71	+0.7%	60.99	66.40	55.12	33,810
May 2023	58.30	−8.0%	62.10	68.75	55.04	35,587
Apr 2023	63.38	+2.2%	60.50	67.85	56.20	12,344
Mar 2023	61.99	−2.3%	63.00	65.85	52.50	27,565
Feb 2023	63.45	−11.6%	72.70	72.70	60.40	35,339
Jan 2023	71.80	+4.9%	68.45	75.95	67.00	34,018
Dec 2022	68.45	−8.5%	74.00	82.80	62.65	39,990
Nov 2022	74.80	−19.6%	94.00	98.85	71.20	58,991
Oct 2022	93.05	+36.7%	69.00	101.60	64.20	3,86,201
Sep 2022	68.05	−12.4%	82.80	83.00	64.10	1,18,671
Aug 2022	77.65	+10.9%	70.00	83.00	59.10	1,51,945
Jul 2022	70.00	+12.7%	63.35	83.40	60.30	35,008
Jun 2022	62.10	−6.9%	71.50	81.55	57.00	43,330
May 2022	66.70	−22.1%	85.50	93.00	60.55	61,803
Apr 2022	85.60	+12.7%	73.65	94.00	72.10	1,38,388
Mar 2022	75.95	+6.4%	68.55	89.45	68.35	1,14,412
Feb 2022	71.35	−15.5%	85.00	94.90	61.20	1,11,214
Jan 2022	84.40	−13.7%	97.00	101.80	80.20	1,47,607
Dec 2021	97.80	+21.9%	78.70	107.00	78.70	5,18,590
Nov 2021	80.25	+43.3%	58.65	88.80	55.65	4,69,348
Oct 2021	56.00	+4.7%	53.50	76.30	48.00	4,02,213
Sep 2021	53.50	+6.5%	49.10	57.10	47.20	2,15,021
Aug 2021	50.25	−8.3%	56.45	58.00	45.00	1,97,832
Jul 2021	54.80	−5.6%	59.00	59.50	52.20	2,50,890
Jun 2021	58.05	+25.4%	45.90	64.50	38.40	9,47,668
May 2021	46.30	+49.4%	31.95	46.30	30.00	4,13,175
Apr 2021	31.00	+4.6%	31.40	34.60	27.00	14,515
Mar 2021	29.65	−13.6%	36.00	36.95	29.00	31,364
Feb 2021	34.30	+8.2%	33.25	38.25	30.15	37,435
Jan 2021	31.70	−3.8%	33.00	38.80	31.00	38,826
Dec 2020	32.95	−1.3%	34.80	37.70	30.45	34,000
Nov 2020	33.40	+26.0%	26.50	37.25	23.85	50,244
Oct 2020	26.50	−3.5%	26.50	31.10	24.00	14,990
Sep 2020	27.45	+18.6%	23.25	28.35	23.25	46,420
Aug 2020	23.15	+26.2%	17.50	24.25	16.75	18,983
Jul 2020	18.35	−9.4%	21.25	22.10	17.50	12,533
Jun 2020	20.25	−11.2%	22.20	23.00	16.55	12,481
May 2020	22.80	−15.6%	26.00	28.00	22.80	1,047
Apr 2020	27.00	+8.4%	24.90	31.35	24.90	18,623
Mar 2020	24.90	+48.2%	17.60	29.55	17.60	4,914
Feb 2020	16.80	−8.9%	18.45	19.35	15.95	1,636
Jan 2020	18.45	+9.8%	16.15	18.45	16.00	93
Dec 2019	16.80	+18.7%	14.20	16.80	13.59	4,813
Nov 2019	14.15	−22.0%	17.80	19.05	14.15	4,724
Oct 2019	18.15	−2.9%	18.20	18.20	15.85	2,025
Sep 2019	18.70	−15.6%	23.00	23.00	18.70	5,151
Aug 2019	22.15	−18.6%	28.00	30.95	22.15	10,107
Jul 2019	27.20	−10.1%	30.00	30.00	20.80	9,148
Jun 2019	30.25	−11.0%	34.00	34.50	27.30	14,463
May 2019	34.00	−4.6%	31.10	38.70	28.10	18,303
Apr 2019	35.65	+11.4%	33.00	37.20	28.10	7,047
Mar 2019	32.00	−8.4%	33.00	37.50	29.00	11,260
Feb 2019	34.95	−15.7%	42.00	44.80	30.00	44,863
Jan 2019	41.45	−4.1%	46.30	46.85	39.20	38,291
Dec 2018	43.20	+23.4%	36.70	48.40	35.10	65,892
Nov 2018	35.00	+31.8%	25.45	41.00	25.30	48,656
Oct 2018	26.55	−17.8%	31.15	31.15	22.95	34,306
Sep 2018	32.30	−18.3%	41.00	41.50	30.60	17,775
Aug 2018	39.55	−10.3%	44.00	45.95	30.95	13,601
Jul 2018	44.10	+15.7%	38.10	47.95	35.00	34,432
Jun 2018	38.10	−17.7%	44.00	50.00	36.50	53,897
May 2018	46.30	+25.1%	37.00	46.80	32.40	71,585
Apr 2018	37.00	+4.2%	35.00	42.55	32.50	16,439
Mar 2018	35.50	−14.1%	42.25	43.25	31.15	43,153
Feb 2018	41.35	+21.8%	35.60	42.00	33.35	28,916
Jan 2018	33.95	+9.7%	31.15	35.35	30.00	63,297
Dec 2017	30.95	−18.1%	35.95	35.95	28.35	23,631
Nov 2017	37.80	+2.9%	35.00	39.80	32.35	41,630
Oct 2017	36.75	+45.8%	26.45	38.75	26.45	45,227
Sep 2017	25.20	0.0%	25.20	25.20	25.20	13,472
Aug 2017	25.20	+0.8%	24.25	25.20	22.85	25,144
Jul 2017	25.00	+12.1%	23.35	25.20	22.50	41,706
Jun 2017	22.30	+0.7%	23.10	25.20	20.40	91,797
May 2017	22.15	+19.5%	18.15	25.20	18.15	1,44,381
Apr 2017	18.53	+24.8%	15.00	19.62	14.45	1,44,390
Mar 2017	14.85	+9.5%	14.23	15.70	14.08	16,503
Feb 2017	13.56	−9.5%	14.25	15.97	12.60	14,338
Jan 2017	14.99	+21.9%	12.91	15.99	12.91	21,446
Dec 2016	12.30	−4.3%	12.85	14.20	12.15	13,229
Nov 2016	12.85	−4.4%	14.11	16.95	12.85	15,974
Oct 2016	13.44	+30.0%	10.45	13.44	10.25	31,445
Sep 2016	10.34	−1.3%	11.00	11.00	9.39	32,092
Aug 2016	10.48	+2.5%	10.20	11.66	10.10	19,348
Jul 2016	10.22	−5.2%	11.31	12.92	10.22	12,974
Jun 2016	10.78	+35.9%	8.32	10.78	8.32	34,047
May 2016	7.93	−3.2%	7.79	8.15	7.07	1,427
Apr 2016	8.19	−29.9%	11.11	11.11	8.19	3,354
Mar 2016	11.69	−1.5%	11.28	13.20	10.73	4,537
Feb 2016	11.87	+9.1%	11.35	13.44	11.00	35,562
Jan 2016	10.88	+15.9%	8.95	10.88	8.82	2,871
Dec 2015	9.39	+29.9%	7.05	9.39	7.05	8,928
Nov 2015	7.23	−9.6%	7.60	9.97	7.21	8,321
Oct 2015	8.00	+19.0%	6.70	8.72	6.50	11,134
Sep 2015	6.72	−5.0%	6.73	6.73	5.52	1,319
Aug 2015	7.07	−25.3%	9.93	9.93	7.05	6,123
Jul 2015	9.46	−7.4%	10.72	11.55	9.46	5,485
Jun 2015	10.22	+20.5%	8.88	12.15	7.70	88,398
May 2015	8.48	−4.6%	9.33	10.16	8.08	2,408
Apr 2015	8.89	+2.3%	8.26	8.91	7.16	3,630
Mar 2015	8.69	+5.1%	8.68	12.36	7.91	25,791
Feb 2015	8.27	−12.9%	9.80	10.75	8.03	82,720
Jan 2015	9.50	+63.0%	6.12	10.45	5.60	48,922
Dec 2014	5.83	−27.8%	8.05	8.40	5.30	8,145
Nov 2014	8.07	−9.3%	8.46	8.46	5.49	19,113
Oct 2014	8.90	+31.3%	6.45	10.71	6.45	73,962
Sep 2014	6.78	+21.1%	5.41	7.10	5.13	1,42,309
Aug 2014	5.60	−3.9%	5.55	6.40	4.70	50,374
Jul 2014	5.83	+5.0%	5.66	7.04	5.12	45,489
Jun 2014	5.55	+27.9%	4.42	5.56	4.18	20,609
May 2014	4.34	+4.8%	4.22	4.50	3.96	51,450
Apr 2014	4.14	−41.2%	6.70	6.70	4.10	87,707
Mar 2014	7.04	−17.9%	8.99	8.99	7.04	29,802
Feb 2014	8.57	+11.3%	7.70	9.00	6.61	701
Jan 2014	7.70	+37.3%	5.50	8.10	5.50	9,854
Dec 2013	5.61	−9.2%	6.06	6.18	5.40	28,998
Nov 2013	6.18	−11.1%	6.82	7.07	6.18	6,991
Oct 2013	6.95	−46.2%	12.29	12.29	6.95	18,936
Sep 2013	12.93	−9.8%	14.61	16.00	12.93	1,36,900
Aug 2013	14.33	+32.6%	10.60	14.34	10.60	8,717
Jul 2013	10.81	−23.3%	13.40	13.40	8.77	5,141
Jun 2013	14.10	−22.5%	19.10	19.10	14.10	8,630
May 2013	18.20	+15.1%	15.95	19.95	15.20	2,035
Apr 2013	15.81	+10.6%	13.59	18.98	13.59	6,815
Mar 2013	14.30	−10.3%	15.20	17.40	13.10	50,668
Feb 2013	15.95	−1.5%	17.00	17.20	14.00	29,325
Jan 2013	16.20	−4.4%	17.75	18.25	14.70	56,180
Dec 2012	16.95	+1.5%	16.70	17.90	15.40	33,876
Nov 2012	16.70	+6.4%	16.00	19.75	15.60	49,067
Oct 2012	15.70	−9.8%	16.90	18.90	15.10	1,03,763
Sep 2012	17.40	+0.9%	17.00	18.70	14.60	38,073
Aug 2012	17.25	+10.0%	15.20	17.80	14.90	50,320
Jul 2012	15.68	+8.9%	14.55	16.91	13.30	55,112
Jun 2012	14.40	−10.0%	15.25	16.50	12.65	41,579
May 2012	16.00	+32.2%	12.25	17.04	11.50	84,495
Apr 2012	12.10	+18.0%	10.50	12.49	10.00	43,662
Mar 2012	10.25	+16.2%	9.22	10.80	8.52	13,647
Feb 2012	8.82	+47.0%	6.30	8.82	6.30	7,668
Jan 2012	6.00	−6.3%	6.60	6.60	5.70	8,945
Dec 2011	6.40	+17.4%	5.19	6.40	4.92	2,577
Nov 2011	5.45	+0.6%	5.60	6.47	5.45	2,509
Oct 2011	5.42	−16.5%	6.25	6.30	5.40	1,251
Sep 2011	6.49	+12.9%	5.56	6.83	5.55	3,351
Aug 2011	5.75	−18.1%	7.37	7.37	5.75	3,131
Jul 2011	7.02	−15.4%	8.00	8.00	6.91	5,421
Jun 2011	8.30	0.0%	7.90	8.30	6.79	5,495
May 2011	8.30	−4.6%	9.13	10.55	8.30	8,641
Apr 2011	8.70	+21.8%	7.49	9.48	7.12	4,700
Mar 2011	7.14	−22.8%	9.71	9.71	7.14	9,535
Feb 2011	9.25	+10.6%	8.00	11.76	8.00	15,791
Jan 2011	8.36	−4.2%	9.16	9.16	8.36	1,690
Dec 2010	8.73	−14.1%	10.66	10.66	8.65	10,525
Nov 2010	10.16	+14.5%	8.45	11.00	8.05	53,227
Oct 2010	8.87	+8.3%	8.20	9.19	7.50	56,183
Sep 2010	8.19	−4.2%	8.50	10.04	8.19	19,679
Aug 2010	8.55	−26.7%	11.10	11.50	8.11	9,866
Jul 2010	11.67	+6.0%	10.60	12.79	10.36	20,379
Jun 2010	11.01	+35.9%	8.50	13.31	8.11	80,289
May 2010	8.10	−3.6%	8.15	9.34	8.00	18,749
Apr 2010	8.40	+15.9%	6.89	8.40	6.55	3,710
Mar 2010	7.25	+8.2%	6.37	8.45	6.13	7,729
Feb 2010	6.70	−23.3%	9.58	10.00	6.48	3,118
Jan 2010	8.73	+44.1%	6.36	9.66	6.36	36,730
Dec 2009	6.06	+4.5%	6.09	6.09	4.76	4,402
Nov 2009	5.80	−10.9%	6.19	6.19	5.43	4,730
Oct 2009	6.51	−9.0%	7.50	8.31	6.47	9,230
Sep 2009	7.15	+52.1%	4.93	7.50	4.50	17,082
Aug 2009	4.70	−3.1%	5.09	5.58	4.40	7,070
Jul 2009	4.85	−32.6%	7.20	7.59	4.85	8,947
Jun 2009	7.20	+41.2%	5.10	7.20	4.86	10,275
May 2009	5.10	+26.2%	4.24	5.44	4.24	5,582
Apr 2009	4.04	+13.8%	3.40	4.04	3.40	4,850
Mar 2009	3.55	−6.8%	4.00	4.20	3.53	7,505
Jan 2009	3.81	−17.5%	4.60	4.60	3.81	26,332
Dec 2008	4.62	−9.4%	5.10	5.10	4.40	10,700
Nov 2008	5.10	+1.6%	4.80	5.11	4.80	7,200
Oct 2008	5.02	−25.8%	6.44	6.44	5.02	3,000
Sep 2008	6.77	−12.6%	7.37	7.73	6.70	19,723
Aug 2008	7.75	+1.0%	7.90	8.59	7.00	11,340
Jul 2008	7.67	+2.3%	6.78	8.19	6.78	25,008
Jun 2008	7.50	−12.8%	8.18	9.00	7.50	4,657
May 2008	8.60	−0.7%	9.09	10.58	8.24	21,901
Apr 2008	8.66	+29.6%	7.01	10.10	7.01	15,260
Mar 2008	6.68	−33.0%	9.48	9.57	6.55	38,557
Feb 2008	9.97	−28.5%	14.63	14.65	9.60	62,359
Jan 2008	13.95	−44.7%	26.45	29.75	12.65	1,49,742
Dec 2007	25.23	+75.7%	15.06	25.23	14.06	1,84,737
Nov 2007	14.36	+84.1%	7.42	16.07	7.42	2,05,789
Oct 2007	7.80	+9.1%	7.20	9.09	7.20	52,373
Sep 2007	7.15	+0.7%	6.77	7.66	6.45	28,575
Aug 2007	7.10	+2.9%	7.10	7.80	6.07	31,105
Jul 2007	6.90	−24.2%	8.67	8.70	6.75	23,427
Jun 2007	9.10	+25.7%	7.60	9.91	7.59	23,760
May 2007	7.24	−3.6%	7.88	8.66	6.58	13,948
Apr 2007	7.51	−19.0%	9.73	10.76	7.51	8,097
Mar 2007	9.27	+0.2%	9.71	9.71	6.66	20,894
Feb 2007	9.25	+75.9%	6.20	12.47	5.20	1,71,253
Jan 2007	5.26	–	4.99	8.50	4.99	35,409

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	45.00	45.89	44.55	45.60	44.76	203
22 Oct 2026	44.95	46.00	44.95	45.90	44.98	1,447
21 Oct 2026	46.90	46.90	45.10	45.23	45.16	455
19 Oct 2026	47.90	47.90	46.90	46.90	–	19
16 Oct 2026	48.90	48.90	45.35	45.86	45.87	1,623
15 Oct 2026	47.87	47.87	47.87	47.87	47.87	502
14 Oct 2026	47.88	47.88	47.88	47.88	47.88	39
13 Oct 2026	46.01	47.89	45.55	47.88	46.98	211
12 Oct 2026	48.04	48.04	45.50	45.55	45.58	1,170
9 Oct 2026	49.00	49.00	47.57	47.57	–	34
8 Oct 2026	49.50	49.50	45.45	46.99	46.65	399
7 Oct 2026	47.00	47.00	46.00	47.00	–	12
6 Oct 2026	46.68	47.70	45.00	47.00	46.69	2,827
5 Oct 2026	46.79	46.79	45.60	46.69	46.00	829
1 Oct 2026	46.25	48.99	45.00	47.02	46.14	1,180
30 Sep 2026	46.25	46.25	44.02	45.75	45.53	668
29 Sep 2026	46.40	47.30	43.25	44.00	44.97	4,076
28 Sep 2026	46.40	46.40	45.00	45.93	–	34
25 Sep 2026	46.86	46.86	45.01	45.46	45.44	724
24 Sep 2026	45.50	46.45	45.50	45.50	45.52	726
23 Sep 2026	47.49	47.49	45.01	45.57	45.57	489
22 Sep 2026	47.97	47.97	46.00	46.25	46.30	867

Prices in ₹ per share as traded, not adjusted.