Axel Polymers share price history

BSE: 513642Industrial ProductsSmall Cap

Axel Polymers Ltd. · Face value ₹10 · Listed Nov 1994

₹45.30₹0.80 (1.80%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹44.50.

28 Oct: open ₹50.00, high ₹50.00, low ₹43.60

52-week range of traded prices to 26 Oct 2026

₹36.70Low, 3 Jul 2026₹59.50High, 4 Dec 2025

Market cap: ₹50 Cr3,491st largest listed
P/E: Earlier quarters restated in the year
P/B: 1.97
Dividend yield: Nonein the last 12 months
ROCE: 3.2%
Debt to equity: 1.18
Volume, BSE: 403

Axel Polymers share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Axel Polymers' share price is on record from 23 Oct 2009, when it closed at ₹9.70, to 26 Oct 2026. Its highest close was ₹74.46 on 23 Jan 2024 and its lowest ₹1.11 on 23 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	44.50	−12.8%	54.87	38.50	46.00	56.90	36.70	4,67,669
2025	51.01	−6.0%	57.43	28.55	53.98	60.00	27.72	9,81,075
2024	54.25	+6.5%	74.46	49.19	50.05	76.00	47.53	10,28,264
2023	50.95	+6.7%	53.45	41.85	45.40	55.00	39.81	6,30,757
2022	47.75	−15.5%	58.80	37.40	57.75	61.70	36.75	5,34,693
2021	56.50	+348.4%	57.45	11.25	12.60	60.15	11.25	7,14,183
2020	12.60	+86.9%	13.00	6.40	6.41	13.35	6.40	1,88,752
2019	6.74	−50.3%	16.45	6.42	14.21	17.00	6.17	1,68,521
2018	13.55	−37.1%	28.90	12.81	22.60	29.25	12.58	6,14,418
2017	21.55	+95.6%	21.55	8.56	11.57	21.55	8.18	8,62,006
2016	11.02	+91.0%	11.22	3.41	6.05	11.57	3.41	6,41,062
2015	5.77	+167.1%	6.90	1.95	2.06	6.91	1.95	2,38,578
2014	2.16	+53.2%	4.19	1.17	1.34	4.19	1.17	1,71,898
2013	1.41	−46.2%	2.76	1.11	2.63	2.76	1.11	29,841
2012	2.62	−7.1%	4.71	1.50	2.96	4.71	1.50	1,45,112
2011	2.82	−11.9%	4.21	1.61	3.35	4.38	1.61	1,19,625
2010	3.20	−52.0%	6.95	3.03	6.70	7.39	2.88	7,94,838
2009	6.66	–	9.70	4.70	15.25	19.75	4.00	5,09,665

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 23 Oct 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	44.50	−0.1%	41.00	53.09	40.20	10,266
Sep 2026	44.54	−11.5%	47.55	54.00	41.00	12,110
Aug 2026	50.31	+9.9%	46.22	55.80	44.20	51,717
Jul 2026	45.77	+3.1%	41.00	50.96	36.70	44,290
Jun 2026	44.39	−0.7%	45.50	52.90	40.28	26,592
May 2026	44.71	+2.6%	41.00	49.69	39.00	81,549
Apr 2026	43.58	−0.2%	43.69	48.59	37.21	41,614
Mar 2026	43.67	−4.5%	46.16	52.00	38.05	24,602
Feb 2026	45.71	+2.0%	44.82	48.99	39.00	34,316
Jan 2026	44.82	−12.1%	46.00	56.90	41.50	1,40,613
Dec 2025	51.01	+6.9%	54.70	59.50	41.01	3,24,076
Nov 2025	47.70	−7.3%	48.20	52.90	38.40	23,297
Oct 2025	51.48	−5.0%	54.20	57.50	43.96	92,787
Sep 2025	54.20	−1.8%	57.92	60.00	44.00	21,332
Aug 2025	55.17	+9.3%	51.49	56.10	51.49	24,170
Jul 2025	50.49	+18.4%	43.51	50.74	42.00	38,641
Jun 2025	42.66	+23.8%	34.50	45.34	34.43	36,475
May 2025	34.45	+15.3%	29.99	36.35	28.40	42,543
Apr 2025	29.89	−27.0%	41.94	43.50	27.72	72,639
Mar 2025	40.93	−0.2%	41.00	47.70	28.99	2,50,419
Feb 2025	41.00	−13.6%	47.43	57.90	38.60	25,161
Jan 2025	47.43	−12.6%	53.98	59.90	46.02	29,535
Dec 2024	54.25	+6.4%	59.00	59.00	47.53	30,671
Nov 2024	51.01	−19.7%	60.25	64.00	48.32	79,747
Oct 2024	63.54	+2.3%	62.12	67.80	54.32	42,352
Sep 2024	62.12	−2.9%	63.00	73.68	60.00	1,53,741
Aug 2024	64.00	+2.1%	62.80	68.50	59.00	49,504
Jul 2024	62.68	−7.7%	66.50	69.24	60.30	68,391
Jun 2024	67.88	+0.1%	73.20	74.50	63.40	73,236
May 2024	67.78	+6.6%	65.45	73.00	62.12	1,08,260
Apr 2024	63.60	−10.9%	73.99	74.00	59.25	1,08,704
Mar 2024	71.35	+14.4%	65.15	74.60	58.07	83,435
Feb 2024	62.35	−10.8%	70.00	75.39	57.96	81,969
Jan 2024	69.93	+37.3%	50.05	76.00	49.00	1,48,254
Dec 2023	50.95	+4.0%	47.57	54.18	47.57	82,518
Nov 2023	49.00	+3.1%	49.40	51.90	46.20	94,993
Oct 2023	47.52	−4.0%	50.95	52.49	45.02	35,629
Sep 2023	49.48	−1.3%	52.61	54.44	46.72	79,425
Aug 2023	50.13	+11.4%	45.00	55.00	45.00	75,889
Jul 2023	45.00	0.0%	44.99	48.00	41.21	1,12,869
Jun 2023	44.99	+2.1%	46.25	48.00	42.02	33,855
May 2023	44.05	+3.6%	41.61	48.50	40.81	18,025
Apr 2023	42.50	+0.8%	40.06	46.46	40.02	19,345
Mar 2023	42.16	−5.7%	46.80	48.49	39.81	56,630
Feb 2023	44.70	+1.8%	44.80	49.35	42.25	12,949
Jan 2023	43.90	−8.1%	45.40	48.95	39.95	8,630
Dec 2022	47.75	+1.1%	48.20	52.80	43.20	24,935
Nov 2022	47.25	+9.0%	45.40	48.00	43.00	16,668
Oct 2022	43.35	+5.2%	41.20	45.50	39.50	22,303
Sep 2022	41.20	−4.3%	45.15	48.05	40.95	41,762
Aug 2022	43.05	−17.2%	50.00	52.00	41.65	15,141
Jul 2022	52.00	+25.5%	39.75	53.40	38.35	82,144
Jun 2022	41.45	−4.1%	41.05	42.90	36.75	20,371
May 2022	43.20	−2.3%	42.00	45.85	37.55	20,596
Apr 2022	44.20	−10.8%	49.55	53.00	41.30	27,642
Mar 2022	49.55	−1.1%	50.50	53.95	43.15	18,147
Feb 2022	50.10	−0.8%	50.50	57.00	46.00	1,66,746
Jan 2022	50.50	−10.6%	57.75	61.70	44.70	78,238
Dec 2021	56.50	+7.7%	54.80	60.15	46.00	80,748
Nov 2021	52.45	−1.8%	50.75	57.75	43.25	1,05,683
Oct 2021	53.40	+43.4%	35.40	59.00	30.40	1,86,866
Sep 2021	37.25	+96.1%	19.95	41.15	19.00	1,46,584
Aug 2021	19.00	+0.8%	18.00	22.35	16.40	37,207
Jul 2021	18.85	+4.4%	18.90	21.90	17.25	29,676
Jun 2021	18.05	+6.1%	17.00	18.90	16.15	31,556
May 2021	17.01	+30.9%	12.90	17.30	12.90	26,940
Apr 2021	12.99	+4.8%	12.40	12.99	12.40	4,143
Mar 2021	12.40	−11.4%	14.00	14.42	12.35	31,864
Feb 2021	14.00	+24.4%	11.81	14.69	11.25	18,845
Jan 2021	11.25	−10.7%	12.60	13.87	11.25	14,071
Dec 2020	12.60	−3.1%	13.00	13.00	11.50	13,284
Nov 2020	13.00	+10.2%	12.00	13.00	11.55	21,369
Oct 2020	11.80	+12.9%	10.69	12.39	10.45	65,262
Sep 2020	10.45	−5.9%	10.56	11.08	9.50	869
Aug 2020	11.11	+1.0%	11.55	13.35	11.00	7,756
Jul 2020	11.00	+38.4%	8.30	11.50	7.89	5,679
Jun 2020	7.95	+0.6%	7.90	7.95	6.90	11,916
May 2020	7.90	+4.4%	7.90	7.91	7.90	4,138
Apr 2020	7.57	−5.4%	8.00	8.78	7.57	438
Mar 2020	8.00	+14.6%	7.32	8.00	7.32	3,840
Feb 2020	6.98	−0.3%	7.35	7.71	6.40	6,490
Jan 2020	7.00	+3.9%	6.41	7.49	6.41	47,711
Dec 2019	6.74	−5.1%	7.00	8.45	6.17	19,331
Nov 2019	7.10	−19.5%	8.82	9.95	7.10	19,784
Oct 2019	8.82	−8.7%	9.66	9.70	8.04	4,490
Sep 2019	9.66	−16.0%	11.40	11.40	9.51	8,671
Aug 2019	11.50	−8.7%	12.60	13.23	11.15	12,348
Jul 2019	12.60	+7.4%	11.73	12.67	10.60	13,489
Jun 2019	11.73	+4.7%	10.65	11.75	10.20	31,779
May 2019	11.20	−5.1%	11.25	11.95	10.22	25,473
Apr 2019	11.80	−13.2%	14.00	14.00	11.40	17,004
Mar 2019	13.59	−5.6%	14.95	15.00	13.54	7,241
Feb 2019	14.40	−9.4%	16.45	17.00	14.40	1,024
Jan 2019	15.90	+17.3%	14.21	15.90	13.44	7,887
Dec 2018	13.55	−24.7%	18.00	18.00	13.50	52,814
Nov 2018	18.00	+28.8%	14.10	18.29	13.30	8,306
Oct 2018	13.98	−0.9%	14.30	14.70	12.58	10,365
Sep 2018	14.10	−19.7%	18.40	18.40	12.90	20,034
Aug 2018	17.55	+10.0%	15.20	19.90	15.20	10,504
Jul 2018	15.95	+4.6%	14.50	17.50	14.45	24,270
Jun 2018	15.25	−7.9%	16.00	18.30	14.45	15,184
May 2018	16.55	−17.5%	19.05	22.85	16.55	1,18,508
Apr 2018	20.05	−14.9%	23.65	26.55	18.15	74,523
Mar 2018	23.55	+4.9%	23.55	24.70	20.50	46,224
Feb 2018	22.45	−16.9%	27.50	27.50	22.35	54,060
Jan 2018	27.00	+25.3%	22.60	29.25	22.60	1,79,626
Dec 2017	21.55	0.0%	21.55	21.55	21.55	13,510
Nov 2017	21.55	0.0%	21.55	21.55	20.50	76,114
Oct 2017	21.54	+71.0%	12.05	21.54	12.05	2,56,409
Sep 2017	12.60	−3.1%	13.00	13.86	11.60	44,709
Aug 2017	13.00	−5.8%	13.80	15.00	11.00	63,597
Jul 2017	13.80	+49.5%	9.00	15.50	8.61	1,11,398
Jun 2017	9.23	−8.6%	10.10	10.50	8.91	63,150
May 2017	10.10	+12.5%	9.40	12.69	8.18	74,104
Apr 2017	8.98	−9.3%	9.43	10.48	8.56	35,955
Mar 2017	9.90	−11.6%	10.64	11.10	8.55	25,013
Feb 2017	11.20	−5.0%	11.99	12.60	8.86	46,987
Jan 2017	11.79	+7.0%	11.57	12.60	10.50	51,060
Dec 2016	11.02	+2.0%	10.30	11.57	9.50	37,760
Nov 2016	10.80	+24.0%	9.14	11.30	8.12	1,19,675
Oct 2016	8.71	+30.0%	6.70	8.71	6.65	66,571
Sep 2016	6.70	−12.3%	8.00	9.27	6.65	73,342
Aug 2016	7.64	+28.0%	6.26	8.23	6.26	55,203
Jul 2016	5.97	−8.7%	6.54	7.35	5.17	31,940
Jun 2016	6.54	+32.4%	4.70	6.54	4.30	54,303
May 2016	4.94	+38.0%	3.74	4.94	3.41	13,935
Apr 2016	3.58	−12.5%	3.89	3.89	3.41	5,889
Mar 2016	4.09	−33.3%	5.89	6.05	4.09	13,504
Feb 2016	6.13	−15.0%	7.57	8.24	6.13	1,20,644
Jan 2016	7.21	+25.0%	6.05	7.49	5.96	48,296
Dec 2015	5.77	−9.8%	6.08	6.68	5.50	36,262
Nov 2015	6.40	+3.2%	5.89	6.40	5.56	4,051
Oct 2015	6.20	+17.0%	5.56	6.89	5.56	11,800
Sep 2015	5.30	+32.5%	4.20	5.30	3.98	10,263
Aug 2015	4.00	−11.3%	4.29	4.50	3.80	8,226
Jul 2015	4.51	−33.2%	6.42	6.42	4.51	8,360
Jun 2015	6.75	+2.4%	6.91	6.91	6.27	11,501
May 2015	6.59	+19.8%	5.74	6.60	5.70	18,881
Apr 2015	5.50	+20.6%	4.50	5.77	4.28	43,755
Mar 2015	4.56	+12.9%	4.12	5.12	4.12	68,005
Feb 2015	4.04	+87.9%	2.05	4.04	1.95	11,977
Jan 2015	2.15	−0.5%	2.06	2.26	1.96	5,497
Dec 2014	2.16	−43.9%	3.66	3.66	2.16	3,876
Nov 2014	3.85	+30.5%	3.09	3.92	3.09	20,521
Oct 2014	2.95	−22.6%	4.00	4.19	2.95	14,065
Sep 2014	3.81	+22.1%	3.12	3.81	3.12	12,586
Aug 2014	3.12	+95.0%	1.68	3.12	1.68	12,644
Jul 2014	1.60	−3.6%	1.60	1.68	1.44	3,266
Jun 2014	1.66	−34.1%	2.40	2.40	1.66	11,311
May 2014	2.52	−31.9%	3.77	3.84	2.52	7,903
Apr 2014	3.70	+4.8%	3.50	3.84	3.50	9,027
Mar 2014	3.53	+32.2%	2.54	3.74	2.54	46,773
Feb 2014	2.67	+99.3%	1.40	2.67	1.40	26,699
Jan 2014	1.34	−5.0%	1.34	1.35	1.17	3,227
Dec 2013	1.41	−19.9%	1.68	1.75	1.41	1,275
Nov 2013	1.76	+32.3%	1.39	1.76	1.39	5,952
Oct 2013	1.33	−8.3%	1.38	1.38	1.11	566
Sep 2013	1.45	+1.4%	1.50	1.50	1.45	995
Jul 2013	1.43	−13.3%	1.57	1.57	1.43	200
May 2013	1.65	−6.8%	1.69	1.69	1.65	370
Apr 2013	1.77	−0.6%	1.86	1.86	1.77	1,186
Mar 2013	1.78	−8.7%	1.86	2.03	1.78	3,067
Feb 2013	1.95	−7.1%	2.20	2.25	1.95	3,641
Jan 2013	2.10	−19.8%	2.63	2.76	2.10	12,589
Dec 2012	2.62	−12.7%	2.86	3.25	2.45	12,554
Nov 2012	3.00	+10.7%	2.84	3.27	2.75	13,136
Oct 2012	2.71	−41.2%	4.61	4.71	2.71	5,296
Sep 2012	4.61	+32.5%	3.42	4.71	3.41	21,480
Aug 2012	3.48	+7.1%	3.31	3.54	3.19	7,978
Jul 2012	3.25	+64.1%	2.07	3.25	2.07	11,947
Jun 2012	1.98	+22.2%	1.54	1.98	1.50	12,871
May 2012	1.62	+5.9%	1.60	1.68	1.55	1,315
Apr 2012	1.53	−19.5%	1.90	1.90	1.53	31,687
Mar 2012	1.90	−28.3%	2.55	2.55	1.86	5,604
Feb 2012	2.65	−7.0%	2.90	2.92	2.65	9,881
Jan 2012	2.85	+1.1%	2.96	3.07	2.82	11,363
Dec 2011	2.82	+66.9%	1.69	2.82	1.61	10,076
Nov 2011	1.69	+1.8%	1.72	1.83	1.67	4,609
Oct 2011	1.66	−26.2%	2.14	2.14	1.66	2,827
Sep 2011	2.25	−32.4%	3.18	3.18	2.25	11,918
Aug 2011	3.33	−9.8%	3.51	4.15	3.33	10,404
Jul 2011	3.69	0.0%	3.60	4.20	3.25	21,185
Jun 2011	3.69	+32.3%	2.92	3.87	2.92	9,562
May 2011	2.79	+31.6%	2.22	2.79	2.15	9,701
Apr 2011	2.12	−17.2%	2.44	2.45	2.12	12,321
Mar 2011	2.56	+10.8%	2.34	2.82	2.14	9,907
Feb 2011	2.31	−29.6%	3.15	3.15	2.31	7,466
Jan 2011	3.28	+2.5%	3.35	4.38	3.28	9,649
Dec 2010	3.20	−21.6%	3.88	4.17	2.88	20,645
Nov 2010	4.08	−11.3%	4.83	4.91	3.70	32,263
Oct 2010	4.60	−8.7%	5.28	5.59	4.32	47,598
Sep 2010	5.04	+8.4%	4.29	7.39	4.29	2,70,145
Aug 2010	4.65	−7.9%	4.53	5.48	4.43	44,789
Jul 2010	5.05	+7.2%	4.67	5.61	4.20	60,410
Jun 2010	4.71	0.0%	4.59	5.69	4.00	42,196
May 2010	4.71	−2.9%	4.65	6.00	3.97	68,062
Apr 2010	4.85	+17.4%	4.11	5.23	4.11	63,048
Mar 2010	4.13	−2.1%	4.43	5.15	3.74	39,143
Feb 2010	4.22	−26.0%	5.69	5.69	4.01	41,289
Jan 2010	5.70	−14.4%	6.70	7.20	5.70	65,250
Dec 2009	6.66	+37.6%	4.63	7.22	4.00	1,42,985
Nov 2009	4.84	−26.9%	6.62	7.49	4.52	1,74,211
Oct 2009	6.62	–	15.25	19.75	5.11	1,92,469

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	50.00	50.00	43.60	45.30	43.63	403
26 Oct 2026	44.10	44.99	44.10	44.50	–	6
23 Oct 2026	53.09	53.09	41.00	45.00	42.65	571
22 Oct 2026	43.30	45.00	42.80	45.00	42.99	498
21 Oct 2026	49.50	49.50	42.73	46.00	46.12	326
19 Oct 2026	52.75	52.75	42.00	44.32	43.80	629
16 Oct 2026	45.50	45.50	42.75	45.29	42.79	112
15 Oct 2026	44.20	45.80	42.61	43.01	42.78	970
14 Oct 2026	47.99	47.99	42.25	46.99	44.24	683
13 Oct 2026	49.79	49.79	43.90	44.02	44.12	212
12 Oct 2026	41.97	50.59	41.97	45.96	44.32	228
9 Oct 2026	46.00	46.00	40.20	42.18	41.81	865
8 Oct 2026	45.63	45.63	42.52	43.20	43.16	1,051
7 Oct 2026	45.63	45.80	42.17	43.38	42.89	689
6 Oct 2026	50.97	50.97	43.50	46.91	46.87	1,389
5 Oct 2026	50.00	51.00	44.10	47.16	47.05	1,383
1 Oct 2026	41.00	50.78	41.00	43.69	43.06	654
30 Sep 2026	44.81	54.00	43.00	44.54	45.03	1,834
29 Sep 2026	49.09	49.09	43.00	45.56	43.43	543
28 Sep 2026	50.00	50.00	41.03	45.97	43.93	339
25 Sep 2026	46.65	46.69	42.57	43.03	42.97	222
24 Sep 2026	43.75	48.50	43.00	46.76	–	58

Prices in ₹ per share as traded, not adjusted.