Price Data Selection & Download
Polson Share Price All Time Records & Statistics (May 2012 - Oct 2026)
3149 daily OHLCV records on BSE from May 2012 to Oct. 2026. For live price, key ratios and fundamentals, see Polson screener.
Share Price All Time High
₹26336.55
January 17, 2018
BSE Exchange
Share Price All Time Low
₹220.15
May 07, 2012
BSE Exchange
Highest Volume Trading Day
3,633
October 31, 2017 • ₹11049.60
BSE Exchange
Share Price History Data (May 2012 - Oct 2026)
POLSON daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹10399.00 | ₹10399.00 | ₹10399.00 | ₹10399.00 | 3 |
| 2026-10-05 | ₹10072.60 | ₹10200.60 | ₹10072.60 | ₹10166.05 | 16 |
| 2026-10-01 | ₹10601.70 | ₹10601.70 | ₹10601.70 | ₹10601.70 | 1 |
| 2026-09-29 | ₹10666.00 | ₹10666.00 | ₹10601.70 | ₹10601.70 | 2 |
| 2026-09-28 | ₹10999.90 | ₹10999.90 | ₹10999.90 | ₹10999.90 | 2 |
| 2026-09-25 | ₹10999.95 | ₹10999.95 | ₹10999.95 | ₹10999.95 | 2 |
| 2026-09-24 | ₹10999.95 | ₹10999.95 | ₹10999.95 | ₹10999.95 | 1 |
| 2026-09-23 | ₹11000.00 | ₹11000.00 | ₹11000.00 | ₹11000.00 | 1 |
| 2026-09-16 | ₹11049.85 | ₹11049.85 | ₹11049.85 | ₹11049.85 | 1 |
| 2026-09-11 | ₹10653.00 | ₹11050.00 | ₹10653.00 | ₹11050.00 | 12 |
| 2026-09-10 | ₹10605.10 | ₹10760.00 | ₹10604.90 | ₹10692.50 | 13 |
| 2026-09-09 | ₹11100.00 | ₹11100.00 | ₹11100.00 | ₹11100.00 | 1 |
| 2026-09-08 | ₹10750.00 | ₹11099.80 | ₹10560.05 | ₹11099.80 | 16 |
| 2026-09-07 | ₹11985.00 | ₹11987.00 | ₹10925.00 | ₹10925.00 | 24 |
| 2026-09-04 | ₹11222.00 | ₹11500.00 | ₹10910.70 | ₹11500.00 | 47 |
| 2026-09-03 | ₹11484.90 | ₹11484.90 | ₹11484.90 | ₹11484.90 | 3 |
| 2026-09-02 | ₹11250.00 | ₹11428.00 | ₹10922.15 | ₹11428.00 | 54 |
| 2026-08-28 | ₹11279.85 | ₹11500.00 | ₹11251.05 | ₹11497.00 | 11 |
| 2026-08-27 | ₹11700.00 | ₹11700.00 | ₹11700.00 | ₹11700.00 | 3 |
| 2026-08-26 | ₹11453.40 | ₹11700.00 | ₹11453.40 | ₹11700.00 | 2 |
| 2026-08-25 | ₹11502.10 | ₹11998.90 | ₹11502.10 | ₹11998.90 | 6 |
| 2026-08-24 | ₹11998.00 | ₹11998.65 | ₹11998.00 | ₹11998.65 | 3 |
| 2026-08-21 | ₹11998.60 | ₹11998.65 | ₹11998.60 | ₹11998.65 | 11 |
| 2026-08-19 | ₹11800.00 | ₹12000.00 | ₹11600.30 | ₹11600.30 | 22 |
| 2026-08-18 | ₹11900.00 | ₹11994.90 | ₹11810.00 | ₹11901.25 | 6 |
| 2026-08-17 | ₹12347.00 | ₹12347.00 | ₹11678.00 | ₹11999.95 | 29 |
| 2026-08-14 | ₹11942.00 | ₹12121.00 | ₹11942.00 | ₹12047.15 | 6 |
| 2026-08-12 | ₹11800.00 | ₹12000.00 | ₹11656.20 | ₹11759.85 | 11 |
| 2026-08-11 | ₹11207.70 | ₹11720.00 | ₹11207.70 | ₹11656.15 | 37 |
| 2026-08-10 | ₹10600.05 | ₹11308.00 | ₹10600.05 | ₹11207.70 | 47 |
| 2026-08-07 | ₹11189.90 | ₹11200.00 | ₹10835.00 | ₹10870.00 | 12 |
| 2026-08-06 | ₹11201.20 | ₹11201.20 | ₹11200.00 | ₹11200.00 | 6 |
| 2026-08-05 | ₹10700.00 | ₹11000.00 | ₹10700.00 | ₹10980.00 | 8 |
| 2026-08-03 | ₹10899.90 | ₹10899.90 | ₹10800.00 | ₹10800.00 | 9 |
| 2026-07-28 | ₹10202.65 | ₹10929.80 | ₹10202.65 | ₹10929.80 | 2 |
| 2026-07-27 | ₹10402.10 | ₹10402.10 | ₹10402.00 | ₹10402.05 | 2 |
| 2026-07-23 | ₹10977.50 | ₹10977.50 | ₹10977.50 | ₹10977.50 | 1 |
| 2026-07-22 | ₹10301.50 | ₹10484.10 | ₹10301.50 | ₹10303.20 | 5 |
| 2026-07-21 | ₹10600.00 | ₹10600.00 | ₹10600.00 | ₹10600.00 | 4 |
| 2026-07-20 | ₹10336.30 | ₹10561.00 | ₹10336.30 | ₹10561.00 | 7 |
| 2026-07-17 | ₹10300.00 | ₹11299.90 | ₹10300.00 | ₹10520.55 | 17 |
| 2026-07-16 | ₹11118.60 | ₹11118.60 | ₹10333.20 | ₹10336.20 | 4 |
| 2026-07-15 | ₹10565.30 | ₹10565.30 | ₹10565.30 | ₹10565.30 | 1 |
| 2026-07-14 | ₹10565.30 | ₹10565.30 | ₹10565.30 | ₹10565.30 | 2 |
| 2026-07-10 | ₹10700.00 | ₹10700.00 | ₹10432.80 | ₹10522.10 | 12 |
| 2026-07-09 | ₹10700.00 | ₹10700.00 | ₹10700.00 | ₹10700.00 | 1 |
| 2026-07-08 | ₹10952.70 | ₹11399.00 | ₹10952.70 | ₹11149.50 | 42 |
| 2026-07-07 | ₹11000.05 | ₹11000.05 | ₹10900.00 | ₹10953.20 | 10 |
| 2026-07-06 | ₹10150.00 | ₹11425.00 | ₹10150.00 | ₹11425.00 | 9 |
| 2026-07-03 | ₹10400.00 | ₹10500.00 | ₹10400.00 | ₹10500.00 | 4 |
| 2026-07-02 | ₹10387.70 | ₹10400.00 | ₹10387.70 | ₹10400.00 | 2 |
| 2026-07-01 | ₹10700.00 | ₹10700.00 | ₹10035.85 | ₹10387.70 | 12 |
| 2026-06-30 | ₹10810.30 | ₹10810.30 | ₹10325.60 | ₹10527.55 | 22 |
| 2026-06-29 | ₹10862.10 | ₹11002.00 | ₹10861.10 | ₹11002.00 | 8 |
| 2026-06-25 | ₹11012.05 | ₹11394.90 | ₹10670.10 | ₹11229.15 | 43 |
| 2026-06-24 | ₹11001.20 | ₹11001.20 | ₹11001.20 | ₹11001.20 | 1 |
| 2026-06-23 | ₹11000.00 | ₹11744.00 | ₹11000.00 | ₹11001.20 | 8 |
| 2026-06-22 | ₹10501.20 | ₹11687.45 | ₹10501.20 | ₹11250.00 | 5 |
| 2026-06-19 | ₹11111.00 | ₹11496.50 | ₹11100.05 | ₹11200.00 | 12 |
| 2026-06-18 | ₹11798.95 | ₹11798.95 | ₹11006.10 | ₹11011.25 | 21 |
| 2026-06-17 | ₹11021.25 | ₹11202.00 | ₹11007.00 | ₹11202.00 | 4 |
| 2026-06-12 | ₹11190.00 | ₹11195.05 | ₹11190.00 | ₹11195.05 | 4 |
| 2026-06-11 | ₹11490.00 | ₹11499.00 | ₹11200.00 | ₹11200.00 | 26 |
| 2026-06-10 | ₹11365.70 | ₹11365.70 | ₹10668.80 | ₹10800.20 | 3 |
| 2026-06-08 | ₹10803.20 | ₹11500.00 | ₹10803.20 | ₹11006.10 | 17 |
| 2026-06-04 | ₹11111.10 | ₹11398.00 | ₹11111.00 | ₹11274.55 | 5 |
| 2026-06-03 | ₹11600.00 | ₹11600.00 | ₹11010.00 | ₹11010.00 | 2 |
| 2026-06-01 | ₹11897.85 | ₹11897.85 | ₹10711.45 | ₹11500.00 | 38 |
| 2026-05-27 | ₹12223.95 | ₹12223.95 | ₹11220.15 | ₹11500.00 | 9 |
| 2026-05-26 | ₹11498.75 | ₹11498.90 | ₹11494.90 | ₹11494.95 | 5 |
| 2026-05-22 | ₹11400.00 | ₹11736.00 | ₹11400.00 | ₹11500.00 | 62 |
| 2026-05-21 | ₹11055.30 | ₹11275.00 | ₹11055.30 | ₹11275.00 | 4 |
| 2026-05-20 | ₹11205.10 | ₹11275.00 | ₹11205.05 | ₹11275.00 | 6 |
| 2026-05-19 | ₹11437.35 | ₹11500.00 | ₹11201.10 | ₹11201.10 | 7 |
| 2026-05-18 | ₹11300.00 | ₹11989.90 | ₹11120.10 | ₹11437.40 | 54 |
| 2026-05-15 | ₹11671.00 | ₹11800.00 | ₹11500.00 | ₹11600.00 | 9 |
| 2026-05-14 | ₹11650.00 | ₹11970.95 | ₹11650.00 | ₹11856.00 | 7 |
| 2026-05-12 | ₹11970.95 | ₹11970.95 | ₹11970.95 | ₹11970.95 | 1 |
| 2026-05-11 | ₹11555.00 | ₹11954.00 | ₹11555.00 | ₹11931.00 | 40 |
| 2026-05-07 | ₹11630.25 | ₹11775.00 | ₹11630.25 | ₹11775.00 | 2 |
| 2026-05-06 | ₹11302.00 | ₹11890.00 | ₹11302.00 | ₹11870.00 | 13 |
| 2026-05-05 | ₹11509.00 | ₹11509.00 | ₹11508.90 | ₹11508.95 | 2 |
| 2026-05-04 | ₹11299.00 | ₹11924.00 | ₹11299.00 | ₹11400.05 | 15 |
| 2026-04-30 | ₹11670.10 | ₹11670.10 | ₹11301.00 | ₹11301.00 | 26 |
| 2026-04-29 | ₹11635.05 | ₹12050.00 | ₹11601.10 | ₹11750.40 | 67 |
| 2026-04-28 | ₹11313.00 | ₹11944.00 | ₹11313.00 | ₹11449.15 | 38 |
| 2026-04-27 | ₹11305.80 | ₹11305.80 | ₹11305.80 | ₹11305.80 | 1 |
| 2026-04-24 | ₹11411.60 | ₹11420.00 | ₹11411.00 | ₹11420.00 | 4 |
| 2026-04-22 | ₹11799.50 | ₹11917.45 | ₹11355.05 | ₹11790.35 | 15 |
| 2026-04-21 | ₹11650.00 | ₹11800.00 | ₹11600.00 | ₹11702.10 | 42 |
| 2026-04-20 | ₹11300.00 | ₹11600.00 | ₹10710.40 | ₹11597.65 | 5 |
| 2026-04-17 | ₹11707.00 | ₹11707.00 | ₹11210.00 | ₹11300.00 | 26 |
| 2026-04-16 | ₹11702.75 | ₹11707.00 | ₹11700.00 | ₹11707.00 | 6 |
| 2026-04-15 | ₹12370.00 | ₹12370.00 | ₹11420.00 | ₹11701.00 | 34 |
| 2026-04-13 | ₹11100.00 | ₹11470.00 | ₹11100.00 | ₹11443.00 | 16 |
| 2026-04-10 | ₹11166.00 | ₹11488.80 | ₹11150.00 | ₹11150.00 | 56 |
| 2026-04-09 | ₹10750.00 | ₹11166.00 | ₹10750.00 | ₹11166.00 | 8 |
| 2026-04-08 | ₹11000.00 | ₹11495.00 | ₹11000.00 | ₹11166.00 | 9 |
| 2026-04-06 | ₹10501.95 | ₹10501.95 | ₹10464.95 | ₹10501.00 | 16 |
| 2026-04-02 | ₹10006.00 | ₹10006.00 | ₹10006.00 | ₹10006.00 | 3 |
| 2026-03-30 | ₹9713.05 | ₹9720.25 | ₹9530.00 | ₹9530.00 | 12 |
| 2026-03-27 | ₹10400.05 | ₹10400.05 | ₹9990.00 | ₹10027.00 | 78 |
| 2026-03-25 | ₹10149.00 | ₹10350.00 | ₹10149.00 | ₹10350.00 | 11 |
| 2026-03-24 | ₹9980.00 | ₹10139.95 | ₹9951.05 | ₹9980.15 | 16 |
| 2026-03-23 | ₹9830.20 | ₹10020.00 | ₹9830.00 | ₹9923.50 | 9 |
| 2026-03-20 | ₹10400.00 | ₹10400.00 | ₹10150.15 | ₹10150.15 | 2 |
| 2026-03-19 | ₹10695.00 | ₹10695.00 | ₹10315.00 | ₹10400.00 | 47 |
| 2026-03-18 | ₹10601.00 | ₹10784.95 | ₹10550.40 | ₹10550.40 | 14 |
| 2026-03-17 | ₹10461.45 | ₹10599.95 | ₹10440.00 | ₹10470.65 | 27 |
| 2026-03-16 | ₹11000.00 | ₹11000.00 | ₹10600.05 | ₹10755.05 | 60 |
| 2026-03-13 | ₹11300.00 | ₹11300.00 | ₹11001.30 | ₹11020.05 | 6 |
| 2026-03-12 | ₹11300.00 | ₹11300.00 | ₹11300.00 | ₹11300.00 | 1 |
| 2026-03-11 | ₹11600.00 | ₹11600.00 | ₹11300.90 | ₹11300.90 | 3 |
| 2026-03-10 | ₹11123.10 | ₹11688.90 | ₹11123.05 | ₹11688.90 | 15 |
| 2026-03-09 | ₹11255.00 | ₹11746.95 | ₹11255.00 | ₹11695.45 | 47 |
| 2026-03-06 | ₹11261.70 | ₹11261.70 | ₹11261.70 | ₹11261.70 | 1 |
| 2026-03-05 | ₹11499.80 | ₹11610.00 | ₹11499.80 | ₹11610.00 | 5 |
| 2026-03-04 | ₹11070.05 | ₹11664.00 | ₹11070.00 | ₹11107.90 | 16 |
| 2026-03-02 | ₹11650.05 | ₹11650.05 | ₹11637.45 | ₹11650.00 | 12 |
| 2026-02-27 | ₹11150.00 | ₹11175.00 | ₹11007.50 | ₹11175.00 | 40 |
| 2026-02-26 | ₹11202.20 | ₹11202.20 | ₹11202.15 | ₹11202.15 | 2 |
| 2026-02-25 | ₹11707.00 | ₹11759.95 | ₹11301.20 | ₹11311.70 | 13 |
| 2026-02-24 | ₹11400.00 | ₹11400.00 | ₹11200.55 | ₹11200.55 | 2 |
| 2026-02-23 | ₹11201.15 | ₹11201.15 | ₹11201.10 | ₹11201.10 | 2 |
| 2026-02-20 | ₹11700.25 | ₹11700.25 | ₹11350.85 | ₹11495.00 | 50 |
| 2026-02-19 | ₹11749.95 | ₹11749.95 | ₹11700.25 | ₹11700.25 | 5 |
| 2026-02-18 | ₹11608.35 | ₹12299.75 | ₹11500.00 | ₹11700.25 | 18 |
| 2026-02-17 | ₹11901.00 | ₹12314.95 | ₹11901.00 | ₹12015.10 | 13 |
| 2026-02-16 | ₹11699.90 | ₹11819.10 | ₹11500.15 | ₹11733.10 | 69 |
| 2026-02-13 | ₹11400.00 | ₹11400.00 | ₹11256.30 | ₹11256.30 | 2 |
| 2026-02-12 | ₹11874.95 | ₹11874.95 | ₹11400.00 | ₹11400.00 | 6 |
| 2026-02-11 | ₹11404.25 | ₹11404.25 | ₹11404.25 | ₹11404.25 | 1 |
| 2026-02-10 | ₹11503.00 | ₹11503.00 | ₹11500.95 | ₹11500.95 | 13 |
| 2026-02-09 | ₹12000.00 | ₹12000.00 | ₹11500.15 | ₹11500.95 | 66 |
| 2026-02-06 | ₹11300.00 | ₹11759.95 | ₹11300.00 | ₹11682.85 | 13 |
| 2026-02-05 | ₹11498.95 | ₹11500.00 | ₹11201.15 | ₹11201.15 | 16 |
| 2026-02-04 | ₹11798.95 | ₹11798.95 | ₹11350.25 | ₹11350.25 | 34 |
| 2026-02-03 | ₹10800.00 | ₹11600.00 | ₹10800.00 | ₹11597.00 | 15 |
| 2026-02-02 | ₹11253.30 | ₹11255.00 | ₹11172.00 | ₹11255.00 | 27 |
| 2026-02-01 | ₹11499.65 | ₹11760.00 | ₹11499.65 | ₹11760.00 | 27 |
| 2026-01-30 | ₹11200.00 | ₹11200.00 | ₹11200.00 | ₹11200.00 | 2 |
| 2026-01-29 | ₹11116.10 | ₹11666.00 | ₹11116.10 | ₹11200.05 | 39 |
| 2026-01-28 | ₹11115.55 | ₹11115.55 | ₹11115.55 | ₹11115.55 | 1 |
| 2026-01-27 | ₹11001.80 | ₹11700.00 | ₹11001.80 | ₹11158.15 | 5 |
| 2026-01-23 | ₹11682.25 | ₹11700.00 | ₹11502.05 | ₹11502.05 | 3 |
| 2026-01-22 | ₹12000.00 | ₹12000.00 | ₹11800.00 | ₹11800.00 | 3 |
| 2026-01-21 | ₹12000.00 | ₹12300.00 | ₹12000.00 | ₹12005.05 | 24 |
| 2026-01-20 | ₹11701.00 | ₹12324.00 | ₹11700.00 | ₹11915.45 | 49 |
| 2026-01-19 | ₹11458.15 | ₹12020.00 | ₹11458.15 | ₹11737.25 | 13 |
| 2026-01-16 | ₹10900.10 | ₹11500.00 | ₹10900.00 | ₹11458.20 | 16 |
| 2026-01-14 | ₹10954.65 | ₹11290.00 | ₹10954.65 | ₹11290.00 | 8 |
| 2026-01-13 | ₹10553.25 | ₹11099.45 | ₹10553.25 | ₹10954.60 | 21 |
| 2026-01-08 | ₹11101.55 | ₹11101.55 | ₹11101.55 | ₹11101.55 | 1 |
| 2026-01-07 | ₹11111.05 | ₹11111.05 | ₹11100.00 | ₹11101.55 | 5 |
| 2026-01-06 | ₹11165.50 | ₹11166.95 | ₹11165.50 | ₹11166.90 | 9 |
| 2026-01-05 | ₹11225.05 | ₹11225.05 | ₹11225.05 | ₹11225.05 | 1 |
| 2026-01-02 | ₹11500.00 | ₹11500.00 | ₹11500.00 | ₹11500.00 | 1 |
| 2026-01-01 | ₹11479.95 | ₹11479.95 | ₹11474.00 | ₹11474.00 | 2 |
Polson Share Price Performance Analysis (May 2012 - Oct 2026)
POLSON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.37%
₹11474.00 → ₹10399.00
Year to Date
Price Volatility
4.48%
Low Volatility
Year to Date
Average Daily Volume
15
Year to Date Average
BSE Exchange
Polson Share Price History – Frequently Asked Questions
Common questions about POLSON historical data and records. Review POLSON earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Polson (POLSON)?
The all-time high share price of Polson was ₹26336.55 recorded on January 17, 2018 on the BSE exchange.
What is the all-time low share price of Polson (POLSON)?
The all-time low share price of Polson was ₹220.15 recorded on May 07, 2012 on the BSE exchange.
How can I download POLSON historical share price data?
You can download Polson historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for POLSON shares?
The highest trading volume day for Polson was 3,633 shares traded on October 31, 2017 on the BSE exchange, with share price at ₹11049.6.