Price Data Selection & Download
PBM Polytex Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4257 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore PBMPOLY intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹199.00
January 06, 2022
BSE Exchange
Share Price All Time Low
₹6.50
March 31, 2009
BSE Exchange
Highest Volume Trading Day
297,453
January 02, 2008 • ₹46.10
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
PBMPOLY daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹58.99 | ₹60.40 | ₹58.99 | ₹59.95 | 1,163 |
| 2026-05-26 | ₹59.48 | ₹59.48 | ₹57.21 | ₹58.57 | 2,076 |
| 2026-05-25 | ₹59.00 | ₹59.70 | ₹56.01 | ₹59.55 | 813 |
| 2026-05-22 | ₹54.12 | ₹59.80 | ₹54.12 | ₹57.20 | 1,841 |
| 2026-05-21 | ₹60.00 | ₹60.00 | ₹56.50 | ₹57.04 | 909 |
| 2026-05-20 | ₹60.00 | ₹60.00 | ₹57.00 | ₹58.99 | 76 |
| 2026-05-19 | ₹61.00 | ₹61.00 | ₹53.55 | ₹56.50 | 188 |
| 2026-05-18 | ₹59.77 | ₹59.78 | ₹59.77 | ₹59.78 | 2 |
| 2026-05-15 | ₹57.06 | ₹57.06 | ₹57.00 | ₹57.01 | 5,000 |
| 2026-05-14 | ₹58.00 | ₹58.00 | ₹57.00 | ₹57.06 | 1,550 |
| 2026-05-13 | ₹59.80 | ₹59.80 | ₹58.00 | ₹58.00 | 201 |
| 2026-05-12 | ₹58.30 | ₹58.99 | ₹57.00 | ₹57.21 | 1,093 |
| 2026-05-11 | ₹62.98 | ₹62.98 | ₹58.51 | ₹59.11 | 209 |
| 2026-05-08 | ₹54.00 | ₹59.00 | ₹54.00 | ₹58.71 | 178 |
| 2026-05-07 | ₹61.95 | ₹61.95 | ₹57.50 | ₹57.65 | 1,052 |
| 2026-05-06 | ₹56.00 | ₹59.00 | ₹56.00 | ₹57.88 | 1,017 |
| 2026-05-05 | ₹59.00 | ₹59.00 | ₹53.50 | ₹55.33 | 1,184 |
| 2026-05-04 | ₹56.73 | ₹59.47 | ₹56.00 | ₹59.00 | 1,308 |
| 2026-04-30 | ₹55.50 | ₹56.97 | ₹52.75 | ₹53.65 | 522 |
| 2026-04-29 | ₹57.52 | ₹57.52 | ₹57.39 | ₹57.39 | 20 |
| 2026-04-28 | ₹57.89 | ₹57.89 | ₹52.82 | ₹57.63 | 214 |
| 2026-04-27 | ₹54.00 | ₹57.99 | ₹54.00 | ₹54.41 | 626 |
| 2026-04-24 | ₹52.55 | ₹57.03 | ₹52.55 | ₹56.69 | 1,950 |
| 2026-04-23 | ₹51.12 | ₹55.67 | ₹51.12 | ₹55.00 | 1,243 |
| 2026-04-22 | ₹51.51 | ₹54.23 | ₹51.51 | ₹53.14 | 705 |
| 2026-04-21 | ₹54.87 | ₹54.87 | ₹50.85 | ₹51.25 | 559 |
| 2026-04-20 | ₹54.00 | ₹55.00 | ₹54.00 | ₹55.00 | 4,387 |
| 2026-04-17 | ₹55.89 | ₹55.89 | ₹53.55 | ₹53.55 | 212 |
| 2026-04-16 | ₹54.43 | ₹54.43 | ₹52.99 | ₹52.99 | 360 |
| 2026-04-15 | ₹50.25 | ₹53.79 | ₹50.25 | ₹51.50 | 1,282 |
| 2026-04-13 | ₹49.21 | ₹53.95 | ₹49.21 | ₹50.50 | 590 |
| 2026-04-10 | ₹54.00 | ₹54.00 | ₹52.01 | ₹52.01 | 405 |
| 2026-04-09 | ₹50.66 | ₹54.49 | ₹50.66 | ₹51.65 | 782 |
| 2026-04-08 | ₹55.50 | ₹55.50 | ₹52.53 | ₹54.00 | 199 |
| 2026-04-07 | ₹52.47 | ₹52.47 | ₹52.44 | ₹52.45 | 52 |
| 2026-04-06 | ₹50.11 | ₹54.28 | ₹49.12 | ₹50.25 | 212 |
| 2026-04-02 | ₹54.00 | ₹54.00 | ₹53.30 | ₹53.40 | 382 |
| 2026-04-01 | ₹50.88 | ₹50.88 | ₹50.88 | ₹50.88 | 5 |
| 2026-03-30 | ₹49.34 | ₹49.34 | ₹48.99 | ₹48.99 | 2 |
| 2026-03-27 | ₹50.10 | ₹51.00 | ₹47.00 | ₹47.98 | 1,029 |
| 2026-03-25 | ₹50.80 | ₹51.28 | ₹49.17 | ₹51.00 | 1,034 |
| 2026-03-24 | ₹49.00 | ₹50.50 | ₹48.00 | ₹49.03 | 2,737 |
| 2026-03-23 | ₹54.45 | ₹54.45 | ₹48.50 | ₹49.00 | 166 |
| 2026-03-20 | ₹52.90 | ₹52.90 | ₹51.52 | ₹51.71 | 338 |
| 2026-03-19 | ₹49.06 | ₹50.00 | ₹47.01 | ₹48.97 | 17,513 |
| 2026-03-18 | ₹52.00 | ₹54.54 | ₹48.00 | ₹49.75 | 2,953 |
| 2026-03-17 | ₹53.51 | ₹54.00 | ₹52.10 | ₹52.57 | 404 |
| 2026-03-16 | ₹58.41 | ₹58.41 | ₹53.50 | ₹53.50 | 14,589 |
| 2026-03-13 | ₹58.38 | ₹58.40 | ₹58.38 | ₹58.39 | 30 |
| 2026-03-12 | ₹59.65 | ₹59.65 | ₹58.90 | ₹58.90 | 14 |
| 2026-03-10 | ₹56.00 | ₹56.00 | ₹52.05 | ₹54.50 | 119 |
| 2026-03-09 | ₹55.00 | ₹55.00 | ₹52.20 | ₹54.99 | 215 |
| 2026-03-06 | ₹53.75 | ₹55.00 | ₹53.75 | ₹53.96 | 310 |
| 2026-03-05 | ₹57.95 | ₹57.95 | ₹53.60 | ₹53.75 | 624 |
| 2026-03-04 | ₹53.13 | ₹53.40 | ₹52.16 | ₹52.81 | 760 |
| 2026-03-02 | ₹57.82 | ₹58.79 | ₹54.00 | ₹54.92 | 765 |
| 2026-02-27 | ₹58.99 | ₹58.99 | ₹58.99 | ₹58.99 | 3 |
| 2026-02-26 | ₹56.79 | ₹57.40 | ₹55.00 | ₹56.93 | 83 |
| 2026-02-23 | ₹58.50 | ₹60.84 | ₹56.00 | ₹56.51 | 1,964 |
| 2026-02-20 | ₹56.26 | ₹59.00 | ₹56.26 | ₹57.85 | 2,051 |
| 2026-02-19 | ₹56.84 | ₹59.00 | ₹56.30 | ₹58.76 | 3,345 |
| 2026-02-18 | ₹55.00 | ₹55.99 | ₹53.20 | ₹55.04 | 1,273 |
| 2026-02-17 | ₹54.32 | ₹55.00 | ₹50.00 | ₹53.20 | 45,704 |
| 2026-02-16 | ₹55.90 | ₹57.35 | ₹55.00 | ₹56.69 | 3,241 |
| 2026-02-13 | ₹51.62 | ₹55.73 | ₹51.62 | ₹55.73 | 549 |
| 2026-02-12 | ₹59.43 | ₹59.43 | ₹53.00 | ₹53.24 | 609 |
| 2026-02-11 | ₹58.20 | ₹58.44 | ₹58.20 | ₹58.44 | 27 |
| 2026-02-10 | ₹58.64 | ₹58.80 | ₹56.01 | ₹58.44 | 952 |
| 2026-02-09 | ₹57.50 | ₹59.41 | ₹55.00 | ₹58.35 | 385 |
| 2026-02-06 | ₹55.23 | ₹55.54 | ₹55.23 | ₹55.54 | 300 |
| 2026-02-05 | ₹53.25 | ₹55.54 | ₹53.25 | ₹55.50 | 113 |
| 2026-02-04 | ₹55.80 | ₹55.80 | ₹55.55 | ₹55.55 | 604 |
| 2026-02-03 | ₹54.90 | ₹57.00 | ₹54.90 | ₹55.85 | 2,744 |
| 2026-02-02 | ₹49.99 | ₹52.01 | ₹49.99 | ₹52.00 | 1,524 |
| 2026-01-30 | ₹48.34 | ₹49.99 | ₹48.34 | ₹49.99 | 286 |
| 2026-01-29 | ₹49.15 | ₹49.26 | ₹44.15 | ₹48.35 | 818 |
| 2026-01-28 | ₹49.45 | ₹49.50 | ₹48.00 | ₹49.27 | 2,500 |
| 2026-01-27 | ₹50.00 | ₹50.00 | ₹49.00 | ₹49.34 | 175 |
| 2026-01-23 | ₹49.08 | ₹49.08 | ₹49.08 | ₹49.08 | 20 |
| 2026-01-22 | ₹48.00 | ₹49.86 | ₹44.90 | ₹49.08 | 431 |
| 2026-01-21 | ₹48.00 | ₹48.00 | ₹45.41 | ₹46.14 | 142 |
| 2026-01-20 | ₹49.06 | ₹49.06 | ₹49.06 | ₹49.06 | 95 |
| 2026-01-19 | ₹50.13 | ₹50.13 | ₹48.07 | ₹49.98 | 46 |
| 2026-01-16 | ₹48.80 | ₹51.15 | ₹48.80 | ₹51.15 | 207 |
| 2026-01-14 | ₹50.01 | ₹50.01 | ₹47.10 | ₹49.04 | 1,189 |
| 2026-01-13 | ₹49.81 | ₹51.30 | ₹49.81 | ₹51.30 | 125 |
| 2026-01-12 | ₹47.00 | ₹49.95 | ₹47.00 | ₹49.80 | 218 |
| 2026-01-09 | ₹51.00 | ₹51.93 | ₹49.65 | ₹49.71 | 886 |
| 2026-01-08 | ₹49.65 | ₹51.65 | ₹49.65 | ₹51.00 | 1,552 |
| 2026-01-07 | ₹50.60 | ₹51.73 | ₹50.60 | ₹51.72 | 400 |
| 2026-01-06 | ₹48.70 | ₹50.68 | ₹48.70 | ₹49.87 | 2,045 |
| 2026-01-05 | ₹48.70 | ₹49.92 | ₹48.49 | ₹49.92 | 371 |
| 2026-01-02 | ₹47.58 | ₹49.45 | ₹47.20 | ₹48.73 | 1,420 |
| 2026-01-01 | ₹51.45 | ₹51.46 | ₹46.85 | ₹47.15 | 2,054 |
PBM Polytex Share Price Performance Analysis (Jan 2008 - May 2026)
PBMPOLY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+27.15%
₹47.15 → ₹59.95
Year to Date
Price Volatility
6.74%
Low Volatility
Year to Date
Average Daily Volume
1,687
Year to Date Average
BSE Exchange
PBM Polytex Share Price History – Frequently Asked Questions
Common questions about PBMPOLY historical data and records. Examine PBMPOLY quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of PBM Polytex (PBMPOLY)?
The all-time high share price of PBM Polytex was ₹199.0 recorded on January 06, 2022 on the BSE exchange.
What is the all-time low share price of PBM Polytex (PBMPOLY)?
The all-time low share price of PBM Polytex was ₹6.5 recorded on March 31, 2009 on the BSE exchange.
How can I download PBMPOLY historical share price data?
You can download PBM Polytex 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 PBMPOLY shares?
The highest trading volume day for PBM Polytex was 297,453 shares traded on January 02, 2008 on the BSE exchange, with share price at ₹46.1.