BSE · POLSON · stock
Polson Limited (POLSON) stock price history
Every BSE trading session of Polson Limited from Nov 18, 2011 to Sep 28, 2026: 3,665 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
POLSON adjusted close, 2011 to 2026
- ₹25,820
- All time high, 2018
- ₹12,540
- 52 week high, ₹9,530 low
- 3,665
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
POLSON key facts
- Polson Limited (POLSON) closed at ₹11,000 on Sep 28, 2026 on BSE.
- POLSON's all time high close is ₹25,820, set on Jan 16, 2018; its all time low close is ₹176.15 on Nov 18, 2011.
- POLSON's 52 week range is ₹9,530 to ₹12,540.
- POLSON returned -8.8% over the year to Sep 28, 2026 and -19.0% over five years.
- Over ten years POLSON returned +55%, +4.5% a year compounded.
- POLSON's deepest drawdown was -75.6% from Jan 16, 2018 to Mar 24, 2020.
- DataCedar holds 3,665 daily sessions of POLSON history from Nov 18, 2011 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
POLSON price chart, 2011 to 2026
POLSON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -2.0% |
| 6 months | +9.7% |
| Year to date | -1.6% |
| 1 year | -8.8% |
| 3 years | -18.7% |
| 5 years | -19.0% |
| 10 years | +54.9% |
| Since Nov 18, 2011 | +6,145% |
| Compound annual growth, 14.9 years | +32.1% |
POLSON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹25,820 on Jan 16, 2018
- All time low close
- ₹176.15 on Nov 18, 2011
- 52 week high
- ₹12,540 on Sep 29, 2025
- 52 week low
- ₹9,530 on Mar 30, 2026
- Deepest drawdown
- -75.6% from Jan 16, 2018 to Mar 24, 2020, not yet recovered
- Best single session
- +25.0% on May 7, 2012
- Worst single session
- -9.0% on Apr 5, 2016
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2011
- 62.4×
- Best calendar year
- 2013, +776%
- Worst calendar year
- 2019, -37%
POLSON 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. 2011 starts on Nov 18, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11,480 | ₹12,370 | ₹9,530 | ₹11,000 | -3.6% | 2.4K | 184 |
| 2025 | ₹13,428 | ₹14,500 | ₹10,501 | ₹11,409 | -14.9% | 4K | 248 |
| 2024 | ₹14,260 | ₹17,970 | ₹12,100 | ₹13,400 | -2.9% | 14K | 245 |
| 2023 | ₹10,300 | ₹17,160 | ₹9,132 | ₹13,800 | +34.0% | 11.6K | 245 |
| 2022 | ₹12,999 | ₹14,488 | ₹9,202 | ₹10,300 | -18.4% | 10.6K | 248 |
| 2021 | ₹8,616 | ₹16,840 | ₹8,320 | ₹12,630 | +43.3% | 27.3K | 248 |
| 2020 | ₹7,700 | ₹12,274 | ₹6,200 | ₹8,814 | +15.4% | 12.1K | 251 |
| 2019 | ₹12,222 | ₹12,298 | ₹7,230 | ₹7,640 | -37.5% | 4.7K | 243 |
| 2018 | ₹16,836 | ₹26,337 | ₹10,600 | ₹12,222 | -23.8% | 22.2K | 246 |
| 2017 | ₹6,890 | ₹20,871 | ₹6,856 | ₹16,035 | +130.5% | 20.5K | 248 |
| 2016 | ₹7,070 | ₹8,966 | ₹5,558 | ₹6,955 | +3.2% | 4.1K | 246 |
| 2015 | ₹7,390 | ₹10,448 | ₹5,950 | ₹6,740 | -6.2% | 2.3K | 246 |
| 2014 | ₹2,928 | ₹9,539 | ₹1,900 | ₹7,185 | +140.5% | 3.8K | 244 |
| 2013 | ₹341.25 | ₹3,237 | ₹341.25 | ₹2,988 | +775.6% | 2.2K | 248 |
| 2012 | ₹176.15 | ₹341.25 | ₹176.15 | ₹341.25 | +93.7% | 249 | 245 |
| 2011 | ₹176.15 | ₹176.15 | ₹176.15 | ₹176.15 | n/a | 0 | 30 |
POLSON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹11,000 | -4.3% |
| August 2026 | ₹11,497 | +5.2% |
| July 2026 | ₹10,930 | +3.8% |
| June 2026 | ₹10,528 | -8.5% |
| May 2026 | ₹11,500 | +1.8% |
| April 2026 | ₹11,301 | +18.6% |
| March 2026 | ₹9,530 | -14.7% |
| February 2026 | ₹11,175 | -0.2% |
| January 2026 | ₹11,200 | -1.8% |
| December 2025 | ₹11,409 | -4.7% |
| November 2025 | ₹11,977 | +0.4% |
| October 2025 | ₹11,925 | +1.0% |
About the POLSON data
Daily bars. 3,665 sessions from Nov 18, 2011 to Sep 28, 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 23, 2026 forward, most recent session Sep 28, 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 Nov 18, 2011, 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/POLSON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
POLSON share price history
