BSE · POLYMAC · stock
Polymac Thermoformers Limited (POLYMAC) stock price history
Every BSE trading session of Polymac Thermoformers Limited from Feb 26, 2014 to Sep 25, 2026: 3,102 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
POLYMAC adjusted close, 2014 to 2026
- ₹210.00
- All time high, 2014
- ₹19.92
- 52 week high, ₹6.70 low
- 3,102
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
POLYMAC key facts
- Polymac Thermoformers Limited (POLYMAC) closed at ₹11.05 on Sep 25, 2026 on BSE.
- POLYMAC's all time high close is ₹210.00, set on Aug 25, 2014; its all time low close is ₹6.70 on Jul 28, 2026.
- POLYMAC's 52 week range is ₹6.70 to ₹19.92.
- POLYMAC returned -42.7% over the year to Sep 25, 2026 and -59.1% over five years.
- Over ten years POLYMAC returned -64%, -9.7% a year compounded.
- POLYMAC's deepest drawdown was -96.8% from Aug 25, 2014 to Jul 28, 2026.
- DataCedar holds 3,102 daily sessions of POLYMAC history from Feb 26, 2014 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
POLYMAC price chart, 2014 to 2026
POLYMAC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | +0.5% |
| 6 months | -33.4% |
| Year to date | -35.3% |
| 1 year | -42.7% |
| 3 years | -65.7% |
| 5 years | -59.1% |
| 10 years | -63.9% |
| Since Feb 26, 2014 | -69.2% |
| Compound annual growth, 12.6 years | -8.9% |
POLYMAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹210.00 on Aug 25, 2014
- All time low close
- ₹6.70 on Jul 28, 2026
- 52 week high
- ₹19.92 on Feb 6, 2026
- 52 week low
- ₹6.70 on Jul 28, 2026
- Deepest drawdown
- -96.8% from Aug 25, 2014 to Jul 28, 2026, not yet recovered
- Best single session
- +20.0% on May 23, 2014
- Worst single session
- -36.0% on Mar 2, 2015
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2021, +210%
- Worst calendar year
- 2015, -80%
POLYMAC 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. 2014 starts on Feb 26, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹19.57 | ₹19.92 | ₹6.70 | ₹11.05 | -41.2% | 120.8K | 186 |
| 2025 | ₹19.55 | ₹20.52 | ₹11.21 | ₹18.79 | -3.9% | 194.4K | 248 |
| 2024 | ₹38.40 | ₹45.86 | ₹17.90 | ₹19.55 | -49.0% | 5.4M | 245 |
| 2023 | ₹35.05 | ₹42.00 | ₹28.30 | ₹38.31 | +9.1% | 6.4M | 245 |
| 2022 | ₹36.15 | ₹43.90 | ₹25.75 | ₹35.10 | -2.8% | 8.6M | 248 |
| 2021 | ₹11.65 | ₹38.00 | ₹7.21 | ₹36.10 | +209.9% | 385.6K | 248 |
| 2020 | ₹11.65 | ₹11.65 | ₹11.65 | ₹11.65 | 0.0% | 0 | 250 |
| 2019 | ₹31.40 | ₹31.40 | ₹11.55 | ₹11.65 | -62.9% | 72.8K | 242 |
| 2018 | ₹32.80 | ₹47.00 | ₹26.30 | ₹31.40 | -4.3% | 60K | 246 |
| 2017 | ₹28.60 | ₹36.00 | ₹28.60 | ₹32.80 | +14.7% | 38.4K | 248 |
| 2016 | ₹19.50 | ₹33.00 | ₹13.50 | ₹28.60 | +46.7% | 192.8K | 246 |
| 2015 | ₹76.80 | ₹76.80 | ₹17.50 | ₹19.50 | -79.7% | 360K | 246 |
| 2014 | ₹34.75 | ₹210.00 | ₹34.75 | ₹96.00 | n/a | 576K | 204 |
POLYMAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹11.05 | +8.8% |
| August 2026 | ₹10.16 | +32.6% |
| July 2026 | ₹7.66 | -30.4% |
| June 2026 | ₹11.00 | -19.6% |
| May 2026 | ₹13.68 | -7.3% |
| April 2026 | ₹14.75 | -11.1% |
| March 2026 | ₹16.60 | +0.6% |
| February 2026 | ₹16.50 | -13.1% |
| January 2026 | ₹18.99 | +1.1% |
| December 2025 | ₹18.79 | +37.4% |
| November 2025 | ₹13.68 | -24.0% |
| October 2025 | ₹18.00 | -6.7% |
About the POLYMAC data
Daily bars. 3,102 sessions from Feb 26, 2014 to Sep 25, 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 25, 2026 forward, most recent session Sep 25, 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 Feb 26, 2014, 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/POLYMAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
POLYMAC share price history
