Polyspin Exports share price history

NSE: POLYSPINBSE: 539354Industrial ProductsSmall Cap

₹29.58₹0.07 (0.24%)

Share price at the NSE close on 23 Oct 2026. Previous close ₹29.65.

52-week range of BSE trades to 16 Oct 2026

₹25.00Low, 23 Mar 2026₹42.98High, 1 Dec 2025

Next results date: the board meets on 13 Nov 2026 to consider: quarterly results.

Market cap: ₹30 Cr3,827th largest listed
P/E: 5.2
P/B: 0.4
Dividend yield: Nonein the last 12 months
ROE: 8.5%
ROCE: 4.0%
Debt to equity: 1.02
Volume, NSE: 2100.0% delivered

Polyspin Exports share price by year, month and day

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

Polyspin Exports's share price is on record from 28 Oct 2015, when it closed at ₹16.80, to 23 Oct 2026. Its highest close was ₹92.15 on 3 Aug 2021 and its lowest ₹12.80 on 17 May 2016, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	29.58	−15.5%	35.73	25.21	35.70	37.80	25.00	3,27,597
2025BSE close	35.00	−16.0%	41.72	33.00	41.50	44.00	31.13	8,50,642
2024BSE close	41.68	−20.4%	57.00	39.45	52.35	67.60	38.49	12,97,823
2023BSE close	52.35	−14.1%	67.90	45.58	62.95	70.55	40.60	13,21,988
2022BSE close	60.95	−4.7%	79.00	52.30	67.80	82.00	50.20	9,69,166
2021BSE close	63.95	+47.4%	92.15	47.70	46.70	98.00	43.50	21,82,080
2020BSE close	43.40	+55.0%	50.15	23.96	28.00	51.70	22.78	7,01,728
2019BSE close	28.00	−48.9%	60.80	22.80	59.98	61.96	22.50	5,47,645
2018BSE close	54.84	+30.7%	64.90	34.06	43.76	69.20	32.42	15,55,115
2017BSE close	41.96	+49.9%	43.20	23.48	28.00	45.36	23.46	8,54,548
2016BSE close	28.00	+65.3%	34.04	12.80	16.94	34.80	12.80	6,58,840
2015BSE close	16.94	–	20.16	16.00	16.00	20.96	15.84	68,095

₹ 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. 2015 is from its first session, 28 Oct 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.58	−5.3%	29.25	32.85	27.57	7,927
Sep 2026	31.22	+2.5%	30.44	36.49	27.53	29,035
Aug 2026BSE close	30.46	+8.7%	29.00	34.79	27.25	30,128
Jul 2026BSE close	28.01	−3.6%	28.31	34.98	27.60	23,082
Jun 2026BSE close	29.06	−1.5%	31.00	34.29	27.00	47,984
May 2026BSE close	29.50	−5.8%	33.29	33.85	27.21	25,688
Apr 2026BSE close	31.30	+22.3%	25.70	31.93	25.70	16,429
Mar 2026BSE close	25.60	−11.9%	28.30	30.00	25.00	95,022
Feb 2026BSE close	29.07	−12.0%	33.05	37.80	28.51	29,235
Jan 2026BSE close	33.05	−5.6%	35.70	37.50	29.50	23,067
Dec 2025BSE close	35.00	−4.8%	42.98	42.98	33.00	17,051
Nov 2025BSE close	36.78	+9.3%	33.66	37.99	32.11	32,325
Oct 2025BSE close	33.65	−1.0%	33.83	36.60	32.65	17,749
Sep 2025BSE close	34.00	−1.4%	35.60	37.29	33.71	23,453
Aug 2025BSE close	34.50	−6.3%	36.95	39.80	32.66	45,807
Jul 2025BSE close	36.80	+4.2%	35.40	38.65	33.30	34,795
Jun 2025BSE close	35.32	−5.9%	38.47	38.90	34.00	20,882
May 2025BSE close	37.52	+4.0%	39.45	41.80	33.20	41,883
Apr 2025BSE close	36.06	+0.2%	39.50	41.50	31.13	81,476
Mar 2025BSE close	36.00	+2.9%	35.85	39.80	32.50	4,53,045
Feb 2025BSE close	35.00	−14.1%	40.74	43.97	33.99	22,698
Jan 2025BSE close	40.75	−2.2%	41.50	44.00	36.10	59,478
Dec 2024BSE close	41.68	+2.8%	41.00	44.78	39.02	85,079
Nov 2024BSE close	40.56	−5.4%	42.88	51.80	38.49	87,629
Oct 2024BSE close	42.88	−4.7%	46.60	48.75	39.00	96,735
Sep 2024BSE close	45.00	−5.3%	47.90	50.00	44.07	1,02,135
Aug 2024BSE close	47.50	+2.6%	46.75	52.60	43.00	1,22,778
Jul 2024BSE close	46.28	−1.0%	46.00	52.90	43.50	81,111
Jun 2024BSE close	46.73	−3.1%	50.00	51.22	42.20	47,395
May 2024BSE close	48.24	−8.0%	51.50	55.80	45.25	45,887
Apr 2024BSE close	52.46	+8.2%	52.00	54.99	48.62	46,876
Mar 2024BSE close	48.49	−9.1%	54.68	55.65	45.30	93,577
Feb 2024BSE close	53.34	−2.3%	54.57	67.60	48.80	3,82,689
Jan 2024BSE close	54.60	+4.3%	52.35	59.90	47.00	1,05,932
Dec 2023BSE close	52.35	−14.3%	62.44	62.44	49.70	96,774
Nov 2023BSE close	61.11	+25.8%	48.40	70.55	45.30	5,19,375
Oct 2023BSE close	48.58	−1.1%	49.00	56.68	45.01	1,08,910
Sep 2023BSE close	49.13	+0.3%	49.00	53.64	46.00	61,180
Aug 2023BSE close	49.00	−1.8%	53.88	55.50	47.50	50,953
Jul 2023BSE close	49.88	−3.6%	53.14	54.88	49.00	42,273
Jun 2023BSE close	51.75	−2.3%	54.88	64.00	51.00	1,07,693
May 2023BSE close	52.96	−3.0%	52.50	60.00	50.50	73,347
Apr 2023BSE close	54.62	+15.9%	50.88	58.85	46.50	14,944
Mar 2023BSE close	47.12	−13.9%	56.80	59.00	40.60	55,930
Feb 2023BSE close	54.75	−16.1%	67.15	69.80	54.50	53,117
Jan 2023BSE close	65.25	+7.1%	62.95	69.95	57.50	1,37,492
Dec 2022BSE close	60.95	−6.8%	66.50	66.70	57.10	65,090
Nov 2022BSE close	65.40	+13.1%	60.00	67.30	55.30	1,43,674
Oct 2022BSE close	57.85	+3.7%	58.70	59.90	51.10	42,575
Sep 2022BSE close	55.80	+1.4%	56.80	66.80	52.60	84,319
Aug 2022BSE close	55.05	−9.6%	61.00	65.00	50.20	61,026
Jul 2022BSE close	60.90	+5.9%	57.50	66.00	55.30	16,588
Jun 2022BSE close	57.50	−12.8%	64.00	69.10	53.50	42,065
May 2022BSE close	65.95	−2.9%	67.90	71.55	62.00	71,112
Apr 2022BSE close	67.90	+7.8%	66.85	72.00	62.10	56,884
Mar 2022BSE close	63.00	−10.0%	70.00	72.45	60.00	88,200
Feb 2022BSE close	70.00	−3.0%	72.25	77.60	65.00	1,09,397
Jan 2022BSE close	72.20	+12.9%	67.80	82.00	64.00	1,88,236
Dec 2021BSE close	63.95	−3.0%	67.00	72.90	59.50	1,02,301
Nov 2021BSE close	65.95	−12.1%	72.75	79.90	62.80	84,402
Oct 2021BSE close	75.00	−4.5%	78.50	82.75	66.00	72,239
Sep 2021BSE close	78.50	−1.2%	81.05	86.50	65.15	1,85,202
Aug 2021BSE close	79.45	+1.0%	83.00	98.00	72.00	4,00,800
Jul 2021BSE close	78.65	+4.5%	75.00	82.85	70.00	2,24,857
Jun 2021BSE close	75.25	+18.7%	63.95	91.85	60.00	5,48,661
May 2021BSE close	63.40	+21.8%	51.90	64.95	47.50	1,10,503
Apr 2021BSE close	52.05	+5.3%	52.40	56.90	49.00	76,919
Mar 2021BSE close	49.45	+0.8%	46.60	53.80	46.60	66,846
Feb 2021BSE close	49.05	−6.9%	55.30	60.50	46.75	1,12,840
Jan 2021BSE close	52.70	+21.4%	46.70	66.00	43.50	1,96,510
Dec 2020BSE close	43.40	+12.3%	42.50	51.70	42.50	1,32,009
Nov 2020BSE close	38.65	+6.2%	35.00	41.95	31.25	64,264
Oct 2020BSE close	36.40	−2.9%	37.30	38.95	31.00	32,628
Sep 2020BSE close	37.50	+7.4%	38.38	46.85	35.54	2,48,522
Aug 2020BSE close	34.90	+9.1%	33.40	34.90	26.60	1,23,230
Jul 2020BSE close	31.98	−15.2%	36.04	37.96	28.64	10,433
Jun 2020BSE close	37.70	+37.9%	27.40	40.00	22.78	38,848
May 2020BSE close	27.34	+5.2%	26.80	27.34	24.60	9,553
Apr 2020BSE close	26.00	−2.3%	26.60	27.60	24.40	5,978
Mar 2020BSE close	26.60	−8.9%	28.00	28.00	26.60	27,390
Feb 2020BSE close	29.20	−3.3%	30.80	31.74	28.80	1,905
Jan 2020BSE close	30.20	+7.9%	28.00	30.20	27.08	6,970
Dec 2019BSE close	28.00	−16.6%	34.00	35.60	26.84	10,513
Nov 2019BSE close	33.58	+9.1%	29.26	33.68	22.50	40,273
Oct 2019BSE close	30.78	−4.9%	32.00	34.72	25.00	24,168
Sep 2019BSE close	32.38	−16.5%	37.20	42.76	30.02	10,313
Aug 2019BSE close	38.80	+16.1%	33.42	38.80	27.28	32,210
Jul 2019BSE close	33.42	−27.7%	46.20	48.40	32.14	28,583
Jun 2019BSE close	46.24	−1.3%	46.26	49.98	41.80	41,618
May 2019BSE close	46.84	−9.9%	54.00	54.00	42.00	78,663
Apr 2019BSE close	52.00	−10.3%	58.56	61.96	50.80	63,560
Mar 2019BSE close	58.00	+11.5%	53.20	59.18	49.60	1,13,118
Feb 2019BSE close	52.00	−3.5%	50.22	58.00	46.00	67,085
Jan 2019BSE close	53.86	−1.8%	59.98	60.00	48.00	37,545
Dec 2018BSE close	54.84	−4.8%	57.60	60.38	50.00	39,933
Nov 2018BSE close	57.60	+27.2%	48.00	69.20	46.00	1,23,413
Oct 2018BSE close	45.28	−5.8%	46.02	50.40	38.12	29,773
Sep 2018BSE close	48.06	+19.0%	41.20	54.28	40.40	58,175
Aug 2018BSE close	40.40	+2.0%	42.36	44.58	32.42	73,498
Jul 2018BSE close	39.60	−9.1%	43.60	44.00	35.64	26,545
Jun 2018BSE close	43.56	−8.5%	46.08	50.74	37.64	78,693
May 2018BSE close	47.62	−11.2%	52.02	58.86	44.06	1,73,443
Apr 2018BSE close	53.60	+17.0%	45.20	57.26	45.20	71,165
Mar 2018BSE close	45.80	−9.3%	52.76	53.50	44.44	70,400
Feb 2018BSE close	50.48	+11.7%	47.46	55.96	43.20	6,63,403
Jan 2018BSE close	45.20	+7.7%	43.76	53.92	40.28	1,46,678
Dec 2017BSE close	41.96	+12.9%	35.52	42.38	35.00	62,413
Nov 2017BSE close	37.18	+8.0%	36.16	45.36	34.86	2,03,008
Oct 2017BSE close	34.44	+11.8%	31.80	34.44	29.60	45,263
Sep 2017BSE close	30.80	+29.1%	24.00	32.60	23.46	1,49,295
Aug 2017BSE close	23.86	−14.8%	27.40	28.80	23.48	62,310
Jul 2017BSE close	28.00	−2.8%	29.00	32.40	26.70	66,390
Jun 2017BSE close	28.80	−5.1%	31.20	33.16	26.80	36,290
May 2017BSE close	30.36	−7.4%	32.04	33.18	24.56	45,275
Apr 2017BSE close	32.80	+1.2%	32.40	34.80	28.04	27,178
Mar 2017BSE close	32.40	−4.5%	35.62	36.40	28.84	42,780
Feb 2017BSE close	33.94	+10.2%	30.80	36.20	28.00	87,678
Jan 2017BSE close	30.80	+10.0%	28.00	32.20	25.24	26,670
Dec 2016BSE close	28.00	+8.6%	24.90	31.88	24.04	10,698
Nov 2016BSE close	25.78	−22.1%	34.00	34.60	23.26	1,70,470
Oct 2016BSE close	33.08	+23.4%	26.80	34.80	26.80	2,30,063
Sep 2016BSE close	26.80	+21.5%	22.22	27.50	22.22	88,900
Aug 2016BSE close	22.06	+45.9%	15.86	22.06	15.86	76,648
Jul 2016BSE close	15.12	−0.5%	14.80	15.20	14.04	19,465
Jun 2016BSE close	15.20	+14.1%	13.28	16.90	13.28	17,038
May 2016BSE close	13.32	−12.4%	14.80	14.80	12.80	12,253
Apr 2016BSE close	15.20	−13.8%	16.76	16.76	15.14	2,363
Mar 2016BSE close	17.64	−1.8%	17.08	17.96	17.06	1,420
Feb 2016BSE close	17.96	−0.7%	18.08	18.52	17.10	2,375
Jan 2016BSE close	18.08	+6.7%	16.94	18.08	16.26	27,150
Dec 2015BSE close	16.94	−16.0%	20.96	20.96	16.34	31,540
Nov 2015BSE close	20.16	+9.0%	19.42	20.16	15.84	31,870
Oct 2015BSE close	18.50	–	16.00	18.50	16.00	4,685

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	29.58	29.58	29.58	29.58	29.58	2	100.0%
21 Oct 2026	28.62	29.79	28.27	29.65	29.03	622	62.2%
19 Oct 2026	30.72	30.72	29.00	30.00	30.03	133	60.9%
16 Oct 2026	32.85	32.85	28.20	30.76	30.33	893	49.4%
15 Oct 2026	28.22	29.93	28.15	29.93	28.20	1,346	98.1%
14 Oct 2026	30.24	30.24	28.54	30.00	30.00	475	99.6%
12 Oct 2026	29.29	30.88	28.85	30.29	30.19	220	86.4%
9 Oct 2026	29.11	29.64	27.57	28.73	28.07	2,620	71.7%
8 Oct 2026	29.59	29.97	29.04	29.96	29.63	187	83.4%
7 Oct 2026	28.95	29.97	28.24	29.00	29.14	155	49.0%
6 Oct 2026	28.88	30.00	28.88	28.95	28.94	187	100.0%
5 Oct 2026	28.00	32.36	28.00	28.87	28.87	766	74.7%
1 Oct 2026	29.25	31.14	29.25	29.50	29.51	321	90.7%
30 Sep 2026	30.00	31.39	29.30	31.22	30.03	918	77.9%
29 Sep 2026	32.00	32.00	28.00	31.46	28.94	772	80.2%
28 Sep 2026	32.00	32.00	29.05	31.78	30.39	373	92.5%
25 Sep 2026	30.35	32.46	28.36	28.98	29.31	358	93.9%
24 Sep 2026	36.49	36.49	29.33	30.35	32.62	13,108	40.1%
23 Sep 2026	28.65	32.00	28.65	30.78	30.82	1,253	88.6%
22 Sep 2026	30.60	30.60	28.00	28.51	29.21	2,465	63.2%
21 Sep 2026	29.60	30.50	29.60	30.00	30.23	1,116	100.0%
18 Sep 2026	28.25	29.65	28.25	29.60	28.55	1,363	97.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Polyspin Exports bonus and split history

Ex-date	Event	Price factor	What happened
7 Sep 2020	Bonus	0.8000	Holders received 1 bonus share for every 4 held.
7 Sep 2020	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.