BSE · PBMPOLY · stock
PBM Polytex Limited (PBMPOLY) stock price history
Every BSE trading session of PBM Polytex Limited from Jan 4, 2000 to Nov 12, 2026: 6,516 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBMPOLY adjusted close, 2000 to 2026
- ₹185.45
- All time high, 2022
- ₹81.36
- 52 week high, ₹44.15 low
- 6,516
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PBMPOLY key facts
- PBM Polytex Limited (PBMPOLY) closed at ₹62.77 on Nov 12, 2026 on BSE.
- PBMPOLY's all time high close is ₹185.45, set on Jan 10, 2022; its all time low close is ₹1.31 on Jul 31, 2000.
- PBMPOLY's 52 week range is ₹44.15 to ₹81.36.
- PBMPOLY returned -1.0% over the year to Nov 12, 2026 and -55.1% over five years.
- Over ten years PBMPOLY returned -9%, -0.9% a year compounded.
- PBMPOLY's deepest drawdown was -85.8% from Jan 2, 2008 to Mar 31, 2009.
- DataCedar holds 6,516 daily sessions of PBMPOLY history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PBMPOLY price chart, 2000 to 2026
PBMPOLY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | +8.6% |
| 6 months | +9.7% |
| Year to date | +30.3% |
| 1 year | -1.0% |
| 3 years | -37.3% |
| 5 years | -55.1% |
| 10 years | -8.8% |
| Since Jan 4, 2000 | +1,741% |
| Compound annual growth, 26.9 years | +11.5% |
PBMPOLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹185.45 on Jan 10, 2022
- All time low close
- ₹1.31 on Jul 31, 2000
- 52 week high
- ₹81.36 on Oct 15, 2026
- 52 week low
- ₹44.15 on Jan 29, 2026
- Deepest drawdown
- -85.8% from Jan 2, 2008 to Mar 31, 2009, recovered Aug 19, 2010
- Best single session
- +27.4% on Jan 2, 2008
- Worst single session
- -29.0% on Mar 26, 2002
- Volatility, 1 year annualised
- 65.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 18.4×
- Best calendar year
- 2021, +189%
- Worst calendar year
- 2008, -64%
PBMPOLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹51.45 | ₹81.36 | ₹44.15 | ₹62.77 | +24.8% | 351K | 212 |
| 2025 | ₹92.45 | ₹95.45 | ₹48.00 | ₹50.28 | -45.6% | 370.9K | 248 |
| 2024 | ₹93.00 | ₹117.95 | ₹71.70 | ₹92.45 | -2.0% | 1.2M | 245 |
| 2023 | ₹103.00 | ₹129.50 | ₹76.00 | ₹94.30 | -12.3% | 1.3M | 245 |
| 2022 | ₹161.61 | ₹193.27 | ₹100.10 | ₹107.50 | -33.8% | 1.3M | 248 |
| 2021 | ₹55.90 | ₹185.45 | ₹42.31 | ₹162.34 | +188.9% | 2.5M | 248 |
| 2020 | ₹32.51 | ₹56.66 | ₹23.05 | ₹56.18 | +72.6% | 204.2K | 250 |
| 2019 | ₹75.01 | ₹83.41 | ₹28.81 | ₹32.56 | -55.5% | 242.8K | 242 |
| 2018 | ₹93.01 | ₹98.44 | ₹65.52 | ₹73.16 | -21.2% | 350.3K | 246 |
| 2017 | ₹64.99 | ₹112.89 | ₹62.86 | ₹92.87 | +44.7% | 1M | 248 |
| 2016 | ₹100.21 | ₹100.29 | ₹57.85 | ₹64.19 | -35.4% | 779.6K | 245 |
| 2015 | ₹51.13 | ₹108.90 | ₹46.48 | ₹99.40 | +93.8% | 2.3M | 244 |
| 2014 | ₹36.76 | ₹78.93 | ₹33.05 | ₹51.29 | +39.5% | 1.3M | 244 |
| 2013 | ₹28.52 | ₹39.35 | ₹24.32 | ₹36.76 | +29.7% | 406.3K | 241 |
| 2012 | ₹15.04 | ₹30.72 | ₹14.27 | ₹28.34 | +88.5% | 504.6K | 243 |
| 2011 | ₹33.60 | ₹40.45 | ₹12.53 | ₹15.04 | -55.2% | 938K | 241 |
| 2010 | ₹14.85 | ₹52.76 | ₹13.88 | ₹33.60 | +125.3% | 2.9M | 247 |
| 2009 | ₹8.39 | ₹17.37 | ₹4.20 | ₹14.91 | +77.7% | 521.2K | 219 |
| 2008 | ₹30.99 | ₹30.99 | ₹6.14 | ₹8.39 | -63.9% | 1.2M | 223 |
| 2007 | ₹16.75 | ₹25.70 | ₹12.41 | ₹23.24 | +37.0% | 2.4M | 244 |
| 2006 | ₹16.51 | ₹27.43 | ₹10.83 | ₹16.97 | +2.4% | 2.4M | 244 |
| 2005 | ₹17.06 | ₹26.80 | ₹11.26 | ₹16.57 | +2.8% | 3.4M | 248 |
| 2004 | ₹9.41 | ₹18.23 | ₹4.71 | ₹16.12 | +82.1% | 1M | 234 |
| 2003 | ₹4.35 | ₹9.56 | ₹3.29 | ₹8.85 | +85.7% | 381.5K | 230 |
| 2002 | ₹3.87 | ₹6.45 | ₹3.10 | ₹4.77 | +23.1% | 43K | 222 |
| 2001 | ₹2.97 | ₹4.39 | ₹2.28 | ₹3.87 | +30.2% | 16K | 256 |
| 2000 | ₹3.26 | ₹4.17 | ₹1.31 | ₹2.97 | n/a | 108.9K | 259 |
PBMPOLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹62.77 | +14.0% |
| October 2026 | ₹55.04 | -5.3% |
| September 2026 | ₹58.14 | -5.9% |
| August 2026 | ₹61.80 | +8.0% |
| July 2026 | ₹57.20 | +2.7% |
| June 2026 | ₹55.72 | -2.2% |
| May 2026 | ₹56.97 | +6.2% |
| April 2026 | ₹53.65 | +9.5% |
| March 2026 | ₹48.99 | -17.0% |
| February 2026 | ₹58.99 | +18.0% |
| January 2026 | ₹49.99 | -0.6% |
| December 2025 | ₹50.28 | -16.5% |
About the PBMPOLY data
Daily bars. 6,516 sessions from Jan 4, 2000 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3APBMPOLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PAUSHAKLTD Paushak Limited
- PAVNAIND Pavna Industries Limited
- PAYTM One97 Communications Limited
- PBAINFRA PBA Infrastructure Limited
- PCBL PCBL Chemical Limited
- PCCOSMA Pee Cee Cosma Sope Limited
- PCJEWELLER PC Jeweller Limited
- PCL Prospect Consumer Products Limited
Common questions
PBMPOLY share price history
