BSE · POLYTEX · stock
Polytex India Limited (POLYTEX) stock price history
Every BSE trading session of Polytex India Limited from Nov 16, 2005 to Sep 28, 2026: 5,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
POLYTEX adjusted close, 2005 to 2026
- ₹264.05
- All time high, 2011
- ₹6.52
- 52 week high, ₹3.92 low
- 5,149
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
POLYTEX key facts
- Polytex India Limited (POLYTEX) closed at ₹5.00 on Sep 28, 2026 on BSE.
- POLYTEX's all time high close is ₹264.05, set on Sep 2, 2011; its all time low close is ₹0.4600 on Jun 1, 2020.
- POLYTEX's 52 week range is ₹3.92 to ₹6.52.
- POLYTEX returned +0.4% over the year to Sep 28, 2026 and +11.1% over five years.
- Over ten years POLYTEX returned -16%, -1.7% a year compounded.
- POLYTEX's deepest drawdown was -99.8% from Sep 2, 2011 to Jun 1, 2020.
- DataCedar holds 5,149 daily sessions of POLYTEX history from Nov 16, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
POLYTEX price chart, 2005 to 2026
POLYTEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.9% |
| 3 months | +15.5% |
| 6 months | -12.0% |
| Year to date | -16.7% |
| 1 year | +0.4% |
| 3 years | +58.2% |
| 5 years | +11.1% |
| 10 years | -15.7% |
| Since Nov 16, 2005 | +11.6% |
| Compound annual growth, 20.9 years | +0.5% |
POLYTEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹264.05 on Sep 2, 2011
- All time low close
- ₹0.4600 on Jun 1, 2020
- 52 week high
- ₹6.52 on Mar 16, 2026
- 52 week low
- ₹3.92 on Jul 27, 2026
- Deepest drawdown
- -99.8% from Sep 2, 2011 to Jun 1, 2020, not yet recovered
- Best single session
- +17.2% on Feb 10, 2015
- Worst single session
- -26.0% on Mar 2, 2015
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2010, +500%
- Worst calendar year
- 2013, -97%
POLYTEX 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. 2005 starts on Nov 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹6.00 | ₹6.52 | ₹3.92 | ₹5.00 | -16.7% | 252.9K | 187 |
| 2025 | ₹6.11 | ₹6.47 | ₹3.70 | ₹6.00 | -1.8% | 373.8K | 248 |
| 2024 | ₹5.40 | ₹9.80 | ₹5.03 | ₹6.11 | +11.1% | 2.1M | 245 |
| 2023 | ₹3.79 | ₹5.50 | ₹2.63 | ₹5.50 | +45.1% | 919.5K | 245 |
| 2022 | ₹6.32 | ₹8.85 | ₹2.89 | ₹3.79 | -37.0% | 2.5M | 248 |
| 2021 | ₹1.06 | ₹6.02 | ₹1.06 | ₹6.02 | +496.0% | 3.2M | 248 |
| 2020 | ₹0.6700 | ₹1.01 | ₹0.4600 | ₹1.01 | +50.7% | 76.2K | 250 |
| 2019 | ₹2.11 | ₹2.11 | ₹0.6700 | ₹0.6700 | -68.2% | 26.5K | 242 |
| 2018 | ₹4.46 | ₹5.15 | ₹2.11 | ₹2.11 | -55.0% | 29K | 246 |
| 2017 | ₹4.90 | ₹5.19 | ₹2.55 | ₹4.69 | -4.3% | 299.8K | 248 |
| 2016 | ₹5.27 | ₹6.52 | ₹4.90 | ₹4.90 | -2.4% | 38.9K | 246 |
| 2015 | ₹6.19 | ₹7.94 | ₹3.25 | ₹5.02 | -16.3% | 386.1K | 246 |
| 2014 | ₹7.08 | ₹17.45 | ₹5.82 | ₹6.00 | -19.2% | 1.1M | 244 |
| 2013 | ₹252.25 | ₹260.00 | ₹7.33 | ₹7.43 | -97.1% | 7.4M | 248 |
| 2012 | ₹130.21 | ₹281.00 | ₹126.72 | ₹252.25 | +95.9% | 27.9M | 245 |
| 2011 | ₹34.96 | ₹268.23 | ₹34.96 | ₹128.77 | +286.3% | 13.6M | 246 |
| 2010 | ₹5.56 | ₹33.34 | ₹5.56 | ₹33.34 | +499.8% | 669.6K | 250 |
| 2009 | ₹5.56 | ₹5.56 | ₹5.56 | ₹5.56 | 0.0% | 0 | 243 |
| 2008 | ₹5.56 | ₹5.56 | ₹5.56 | ₹5.56 | 0.0% | 0 | 246 |
| 2007 | ₹4.48 | ₹5.56 | ₹4.28 | ₹5.56 | +24.0% | 200.5K | 248 |
| 2006 | ₹4.48 | ₹4.48 | ₹4.48 | ₹4.48 | 0.0% | 0 | 247 |
| 2005 | ₹4.48 | ₹4.48 | ₹4.48 | ₹4.48 | n/a | 200 | 33 |
POLYTEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5.00 | +9.6% |
| August 2026 | ₹4.56 | +8.6% |
| July 2026 | ₹4.20 | +1.4% |
| June 2026 | ₹4.14 | -13.4% |
| May 2026 | ₹4.78 | -8.6% |
| April 2026 | ₹5.23 | -6.6% |
| March 2026 | ₹5.60 | -0.7% |
| February 2026 | ₹5.64 | +4.1% |
| January 2026 | ₹5.42 | -9.7% |
| December 2025 | ₹6.00 | +20.0% |
| November 2025 | ₹5.00 | -4.8% |
| October 2025 | ₹5.25 | +0.6% |
About the POLYTEX data
Daily bars. 5,149 sessions from Nov 16, 2005 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 21, 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 16, 2005, 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/POLYTEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
POLYTEX share price history
