Deccan Polypacks share price history

BSE: 531989Industrial ProductsSmall Cap

Deccan Polypacks Ltd · Face value ₹10 · Listed Oct 1993

₹23.30₹1.20 (4.90%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹24.50.

27 Oct: open ₹23.30, high ₹23.30, low ₹23.30

52-week range of traded prices to 27 Oct 2026

₹20.28Low, 10 Feb 2026₹43.40High, 8 Dec 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹4.93 Cr4,866th largest listed
P/E: Earlier quarters restated in the year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −1,973.9%
Debt to equity: Net worth zero or below
Volume, BSE: 1

Deccan Polypacks share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Deccan Polypacks' share price is on record from 2 Jan 2007, when it closed at ₹13.50, to 27 Oct 2026. Its highest close was ₹44.29 on 6 Oct 2025 and its lowest ₹1.95 on 12 Aug 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	23.30	−33.7%	38.85	20.28	35.82	38.85	20.28	65,801
2025	35.12	+165.3%	44.29	13.00	13.24	46.50	12.35	2,44,828
2024	13.24	−21.6%	16.05	7.56	16.05	16.05	7.19	63,353
2023	16.89	+211.0%	18.70	5.70	5.43	19.50	5.43	43,365
2022	5.43	+26.3%	5.43	4.23	4.30	5.43	4.09	27,031
2021	4.30	+24.3%	4.60	2.24	3.46	4.60	2.13	1,13,436
2020	3.46	+39.0%	3.46	1.95	2.37	3.55	1.86	12,141
2019	2.49	−12.6%	2.87	2.49	2.85	2.87	2.49	14,836
2018	2.85	−8.1%	3.16	2.85	2.95	3.16	2.85	3,979
2017	3.10	−19.3%	3.80	2.53	3.80	3.80	2.53	6,194
2016	3.84	−32.2%	5.66	3.66	5.66	5.66	3.66	5,219
2015	5.66	−10.4%	7.66	2.55	6.32	7.66	2.43	18,755
2014	6.32	−36.2%	10.75	5.85	10.35	11.02	5.85	19,761
2013	9.90	+138.6%	16.75	4.15	4.35	17.58	4.14	14,972
2012	4.15	−54.7%	11.68	3.96	9.62	11.68	3.96	15,271
2011	9.17	−62.3%	26.75	8.50	25.50	26.75	8.10	56,212
2010	24.30	+126.3%	24.30	6.42	11.27	24.50	6.41	2,59,475
2009	10.74	+79.0%	11.00	6.11	6.25	11.01	6.00	60,226
2008	6.00	−70.3%	23.30	5.33	21.20	24.45	5.33	2,04,900
2007	20.23	–	21.85	8.55	12.00	24.03	8.47	4,87,241

₹ 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. 2024 is from its first session, 23 Jan 2024. 2019 is from its first session, 22 Feb 2019. 2018 is from its first session, 29 Jan 2018. The close is the year's last trade for 2024 (16 Dec 2024), 2021 (29 Nov 2021), 2018 (25 Sep 2018), 2017 (14 Nov 2017) and 2016 (3 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	23.30	+2.0%	22.50	24.50	22.50	3,068
Sep 2026	22.85	+3.4%	21.51	24.15	21.51	6,881
Aug 2026	22.10	−27.3%	30.40	30.40	22.10	1,855
Jul 2026	30.40	−5.9%	33.91	35.26	28.00	745
Jun 2026	32.30	−7.9%	35.30	36.72	32.30	993
May 2026	35.06	−5.2%	37.00	38.73	35.00	772
Apr 2026	37.00	+13.8%	34.00	38.85	32.30	5,386
Mar 2026	32.50	−6.1%	34.60	38.10	28.38	14,795
Feb 2026	34.60	+25.6%	26.18	34.65	20.28	18,067
Jan 2026	27.55	−21.6%	35.82	36.96	27.55	13,239
Dec 2025	35.12	−3.7%	38.30	43.40	31.82	55,565
Nov 2025	36.48	+4.4%	33.22	36.48	26.91	21,668
Oct 2025	34.95	−8.7%	40.19	46.50	32.33	39,456
Sep 2025	38.28	+34.2%	29.95	38.28	29.95	32,564
Aug 2025	28.53	−11.5%	31.60	31.60	26.39	20,133
Jul 2025	32.24	+99.0%	17.01	36.35	17.01	49,132
Jun 2025	16.20	+10.2%	14.70	16.20	14.70	5,947
May 2025	14.70	+5.0%	14.70	14.70	14.70	4,637
Apr 2025	14.00	−2.3%	13.90	14.00	13.90	485
Mar 2025	14.33	+5.0%	13.65	14.33	13.00	71
Feb 2025	13.65	+5.0%	12.39	13.65	12.35	10,803
Jan 2025	13.00	−1.8%	13.24	13.24	12.58	4,367
Dec 2024	13.24	+5.0%	13.24	13.24	13.24	4,332
Nov 2024	12.61	+21.4%	10.39	12.61	10.39	6,346
Oct 2024	10.39	+9.4%	9.03	10.90	9.03	3,252
Sep 2024	9.50	+8.0%	9.20	9.65	8.80	7,870
Aug 2024	8.80	+7.4%	7.79	8.80	7.79	697
Jul 2024	8.19	+1.1%	8.10	8.76	7.72	19,551
Jun 2024	8.10	−3.0%	8.75	8.75	7.19	7,777
May 2024	8.35	−5.2%	8.37	8.63	7.62	4,926
Apr 2024	8.81	−13.1%	9.64	10.50	8.78	4,560
Mar 2024	10.14	−18.5%	11.82	11.82	10.14	4
Feb 2024	12.44	−18.4%	15.25	16.00	12.44	3,784
Jan 2024	15.25	−9.7%	16.05	16.05	15.25	254
Dec 2023	16.89	−5.4%	17.85	18.70	16.89	602
Nov 2023	17.85	+1.0%	18.56	18.56	17.85	240
Oct 2023	17.68	+7.7%	17.24	19.50	15.60	2,733
Sep 2023	16.42	+21.2%	13.55	16.42	13.55	3,641
Aug 2023	13.55	+10.7%	12.85	13.55	12.85	2,224
Jul 2023	12.24	+19.6%	10.74	12.38	10.21	2,287
Jun 2023	10.23	+4.1%	9.35	10.40	9.35	2,551
May 2023	9.83	+4.0%	9.92	10.92	9.39	4,966
Apr 2023	9.45	+8.6%	9.13	9.97	8.58	11,243
Mar 2023	8.70	+16.0%	7.85	8.70	7.79	5,116
Feb 2023	7.50	+14.5%	6.85	7.50	6.85	4,550
Jan 2023	6.55	+20.6%	5.43	6.58	5.43	3,212
Dec 2022	5.43	+9.9%	5.18	5.43	5.17	436
Nov 2022	4.94	+5.1%	4.93	4.94	4.93	1,218
Oct 2022	4.70	0.0%	4.70	4.70	4.47	1,025
Sep 2022	4.70	−8.7%	5.15	5.15	4.70	7,504
Aug 2022	5.15	0.0%	5.15	5.15	5.15	57
Jul 2022	5.15	0.0%	5.15	5.15	5.15	61
Jun 2022	5.15	+5.3%	5.13	5.15	5.13	983
May 2022	4.89	+10.1%	4.44	4.89	4.44	6,260
Apr 2022	4.44	0.0%	4.44	4.44	4.44	316
Mar 2022	4.44	0.0%	4.44	4.44	4.40	258
Feb 2022	4.44	+5.0%	4.44	4.44	4.44	882
Jan 2022	4.23	−1.6%	4.30	4.40	4.09	8,031
Nov 2021	4.30	+19.1%	3.79	4.30	3.52	9,498
Oct 2021	3.61	−14.0%	4.20	4.20	3.52	2,488
Sep 2021	4.20	−8.7%	4.40	4.40	4.20	25
Aug 2021	4.60	+4.5%	4.60	4.60	4.60	1
Jul 2021	4.40	0.0%	4.40	4.40	4.40	2,015
Jun 2021	4.40	+87.2%	2.35	4.50	2.13	51,452
May 2021	2.35	−16.4%	2.81	2.81	2.35	1,860
Apr 2021	2.81	−4.7%	2.81	2.81	2.75	285
Mar 2021	2.95	+1.7%	2.90	2.95	2.62	36,715
Feb 2021	2.90	−6.1%	3.05	3.05	2.76	2,913
Jan 2021	3.09	−10.7%	3.46	3.70	3.09	6,184
Dec 2020	3.46	+8.1%	3.30	3.55	3.05	573
Nov 2020	3.20	−2.1%	3.27	3.27	3.20	252
Oct 2020	3.27	0.0%	3.27	3.27	3.27	40
Sep 2020	3.27	+9.7%	2.98	3.27	2.98	260
Aug 2020	2.98	+31.9%	2.26	2.98	1.86	10,767
Jul 2020	2.26	0.0%	2.26	2.26	2.26	99
Jan 2020	2.26	−9.2%	2.37	2.37	2.26	150
Dec 2019	2.49	−5.0%	2.49	2.49	2.49	40
Oct 2019	2.62	0.0%	2.62	2.62	2.62	801
Sep 2019	2.62	−4.7%	2.75	2.75	2.62	700
Jul 2019	2.75	0.0%	2.62	2.75	2.62	520
Jun 2019	2.75	−3.8%	2.86	2.86	2.73	380
Apr 2019	2.86	−0.3%	2.87	2.87	2.86	755
Mar 2019	2.87	+0.7%	2.80	2.87	2.75	11,620
Feb 2019	2.85	0.0%	2.85	2.85	2.85	20
Sep 2018	2.85	−5.3%	3.01	3.01	2.85	301
May 2018	3.01	−4.7%	3.01	3.01	3.01	100
Apr 2018	3.16	+0.3%	3.16	3.16	3.16	510
Mar 2018	3.15	+4.7%	3.05	3.15	3.05	2,120
Feb 2018	3.01	+2.0%	3.00	3.01	3.00	943
Jan 2018	2.95	−4.8%	2.95	2.95	2.95	5
Nov 2017	3.10	−9.6%	3.26	3.26	3.10	160
Oct 2017	3.43	−5.0%	3.43	3.43	3.43	100
Aug 2017	3.61	−5.0%	3.61	3.61	3.61	55
Jul 2017	3.80	0.0%	3.80	3.80	3.80	20
Jun 2017	3.80	+1.3%	3.80	3.80	3.78	292
May 2017	3.75	+41.5%	2.78	3.75	2.78	2,023
Apr 2017	2.65	−5.4%	2.80	2.94	2.53	770
Mar 2017	2.80	−20.0%	3.33	3.33	2.58	2,574
Feb 2017	3.50	−2.8%	3.50	3.50	3.50	120
Jan 2017	3.60	−6.3%	3.80	3.80	3.60	80
Nov 2016	3.84	+4.9%	3.66	3.84	3.66	1,341
Oct 2016	3.66	−12.9%	4.00	4.00	3.66	814
Sep 2016	4.20	−6.5%	4.27	4.27	4.00	140
Jul 2016	4.49	−4.9%	4.72	4.72	4.49	114
Jun 2016	4.72	−1.7%	4.60	4.72	4.37	137
May 2016	4.80	−10.3%	5.35	5.35	4.50	1,779
Mar 2016	5.35	−5.0%	5.63	5.63	5.35	62
Feb 2016	5.63	−0.5%	5.38	5.63	5.38	822
Jan 2016	5.66	0.0%	5.66	5.66	5.66	10
Dec 2015	5.66	−22.5%	7.66	7.66	5.66	569
Nov 2015	7.30	+7.8%	7.00	7.30	7.00	51
Oct 2015	6.77	−3.7%	6.90	6.90	6.77	1,500
Sep 2015	7.03	+79.3%	3.92	7.03	3.75	8,262
Aug 2015	3.92	+44.6%	2.84	3.92	2.84	4,044
Jul 2015	2.71	+2.3%	2.55	2.81	2.43	295
Jun 2015	2.65	−12.8%	2.89	2.89	2.65	540
May 2015	3.04	−12.9%	3.32	3.49	3.04	1,415
Mar 2015	3.49	−5.2%	3.50	3.50	3.33	560
Feb 2015	3.68	−12.8%	4.01	4.01	3.67	268
Jan 2015	4.22	−33.2%	6.32	6.32	4.01	1,251
Dec 2014	6.32	−5.5%	6.36	6.65	6.32	135
Nov 2014	6.69	−6.3%	6.79	7.80	6.69	119
Oct 2014	7.14	−6.1%	7.22	7.22	6.16	4,092
Sep 2014	7.60	−23.8%	9.49	9.80	7.60	1,613
Aug 2014	9.98	+1.7%	10.30	11.02	9.98	340
Jul 2014	9.81	+4.4%	9.87	10.33	8.39	721
Jun 2014	9.40	+55.4%	6.00	9.40	5.85	7,327
May 2014	6.05	−33.0%	8.58	8.58	6.03	3,940
Apr 2014	9.03	−4.9%	9.20	9.50	9.03	130
Mar 2014	9.50	−2.2%	9.50	9.50	9.50	3
Feb 2014	9.71	−9.7%	10.22	10.22	9.71	17
Jan 2014	10.75	+8.6%	10.35	10.75	9.29	1,324
Dec 2013	9.90	−0.9%	9.50	9.90	9.50	7
Nov 2013	9.99	−4.9%	9.99	9.99	9.99	6
Aug 2013	10.51	−21.9%	12.89	12.89	10.51	5
May 2013	13.46	+6.8%	13.23	17.58	13.23	44
Apr 2013	12.60	+33.5%	9.91	12.60	9.91	335
Mar 2013	9.44	+6.2%	9.05	10.25	8.83	6,022
Feb 2013	8.89	+10.8%	8.15	9.43	8.15	186
Jan 2013	8.02	+93.3%	4.35	8.02	4.14	8,367
Dec 2012	4.15	−7.4%	4.33	4.33	3.96	744
Nov 2012	4.48	−12.3%	5.05	5.09	4.48	830
Oct 2012	5.11	+13.3%	4.56	5.11	4.42	500
Sep 2012	4.51	−9.1%	4.88	5.12	4.30	6,160
Aug 2012	4.96	−5.5%	5.01	5.01	4.72	260
Jul 2012	5.25	+4.8%	5.26	5.26	5.00	460
Jun 2012	5.01	−15.2%	5.65	5.65	5.00	340
May 2012	5.91	−15.6%	7.00	7.35	5.91	2,447
Apr 2012	7.00	0.0%	6.68	7.01	6.67	126
Mar 2012	7.00	−33.5%	10.00	10.00	7.00	2,805
Feb 2012	10.52	−5.5%	10.58	11.68	10.52	470
Jan 2012	11.13	+21.4%	9.62	11.13	9.62	129
Dec 2011	9.17	−18.2%	10.65	10.65	9.17	1,221
Nov 2011	11.21	+19.3%	9.40	15.21	9.40	5,185
Oct 2011	9.40	+3.3%	9.10	9.40	8.65	130
Sep 2011	9.10	−9.0%	10.00	10.00	8.21	3,056
Aug 2011	10.00	−4.2%	10.50	11.02	10.00	14,126
Jul 2011	10.44	+22.8%	8.10	10.50	8.10	7,467
Jun 2011	8.50	−18.9%	10.15	11.00	8.50	11,436
May 2011	10.48	−13.0%	12.65	13.65	9.52	4,352
Apr 2011	12.05	−25.6%	17.00	17.00	9.90	8,556
Mar 2011	16.20	−35.8%	24.00	24.00	16.20	558
Feb 2011	25.25	+10.0%	24.05	25.25	24.05	11
Jan 2011	22.95	−5.6%	25.50	26.75	20.85	114
Dec 2010	24.30	+15.2%	20.05	24.30	20.05	44
Nov 2010	21.10	+20.6%	18.35	24.50	17.45	1,292
Oct 2010	17.50	+2.0%	17.80	18.90	15.25	5,624
Sep 2010	17.15	+0.3%	17.75	17.75	15.80	17,644
Aug 2010	17.10	−11.1%	20.20	21.45	13.75	57,388
Jul 2010	19.24	+75.7%	10.52	19.24	10.50	1,02,002
Jun 2010	10.95	+61.7%	6.45	10.99	6.45	40,442
May 2010	6.77	−18.2%	8.69	9.09	6.41	5,634
Apr 2010	8.28	+13.3%	7.65	9.15	7.07	6,684
Mar 2010	7.31	−6.0%	7.40	7.99	7.01	4,070
Feb 2010	7.78	−17.8%	9.90	12.27	7.78	6,310
Jan 2010	9.46	−11.9%	11.27	11.81	8.18	12,341
Dec 2009	10.74	+43.0%	6.82	11.01	6.52	10,902
Nov 2009	7.51	+10.9%	6.51	8.40	6.17	845
Oct 2009	6.77	−38.5%	10.46	10.46	6.77	4,511
Sep 2009	11.00	+26.9%	9.08	11.00	8.22	2,432
Aug 2009	8.67	−2.4%	8.92	9.72	7.68	4,539
Jul 2009	8.88	+20.0%	7.37	9.40	7.37	6,111
Jun 2009	7.40	−23.2%	9.20	9.92	6.36	11,581
May 2009	9.64	+1.9%	9.87	10.34	8.15	12,788
Apr 2009	9.46	+37.7%	6.87	9.46	6.23	1,113
Mar 2009	6.87	−19.6%	8.13	8.13	6.87	3,418
Feb 2009	8.55	+15.5%	7.77	8.55	7.77	788
Jan 2009	7.40	+23.3%	6.25	7.40	6.00	1,198
Dec 2008	6.00	−7.3%	6.15	6.15	5.33	1,313
Nov 2008	6.47	−2.9%	6.99	6.99	6.47	250
Oct 2008	6.66	−35.0%	10.00	10.00	6.66	16,741
Sep 2008	10.25	+0.3%	10.20	10.39	9.00	3,507
Aug 2008	10.22	+8.0%	9.75	10.30	9.27	858
Jul 2008	9.46	+16.1%	8.00	11.02	7.40	4,220
Jun 2008	8.15	−27.3%	10.65	10.65	8.15	3,901
May 2008	11.21	−13.5%	13.95	14.96	11.21	10,319
Apr 2008	12.96	+44.0%	9.70	12.96	8.55	13,178
Mar 2008	9.00	−15.1%	11.13	11.25	7.25	55,361
Feb 2008	10.60	−15.5%	12.20	13.67	10.28	12,290
Jan 2008	12.55	−38.0%	21.20	24.45	12.50	82,962
Dec 2007	20.23	+50.4%	14.70	20.23	12.65	95,890
Nov 2007	13.45	+6.7%	11.98	14.77	9.57	29,564
Oct 2007	12.60	−12.5%	14.39	15.00	11.40	12,073
Sep 2007	14.40	+52.4%	9.91	14.99	9.05	1,05,505
Aug 2007	9.45	+3.8%	9.45	9.89	8.53	14,877
Jul 2007	9.10	−13.0%	10.05	10.45	8.47	14,163
Jun 2007	10.46	−9.7%	11.70	12.05	9.44	6,840
May 2007	11.58	+15.8%	9.51	12.16	9.15	23,358
Apr 2007	10.00	−1.9%	9.70	11.05	9.45	6,344
Mar 2007	10.19	−16.5%	11.00	12.74	9.00	18,967
Feb 2007	12.20	−38.0%	18.00	20.85	10.50	61,532
Jan 2007	19.67	–	12.00	24.03	9.05	98,128

₹ 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
27 Oct 2026	23.30	23.30	23.30	23.30	23.30	1
26 Oct 2026	24.50	24.50	24.50	24.50	24.50	8
16 Oct 2026	23.62	23.62	23.62	23.62	23.62	12
5 Oct 2026	23.62	23.62	23.62	23.62	23.62	2,841
1 Oct 2026	22.50	22.50	22.50	22.50	22.50	206
28 Sep 2026	22.85	22.85	22.85	22.85	22.85	200
24 Sep 2026	24.00	24.00	24.00	24.00	24.00	5
23 Sep 2026	24.15	24.15	24.15	24.15	24.15	1
22 Sep 2026	24.15	24.15	24.15	24.15	24.15	1,525
21 Sep 2026	24.15	24.15	24.15	24.15	24.15	10
17 Sep 2026	21.85	24.15	21.85	24.15	–	36
10 Sep 2026	23.00	23.00	23.00	23.00	23.00	162
8 Sep 2026	23.00	24.15	23.00	24.14	23.00	1,005
7 Sep 2026	23.05	23.05	23.05	23.05	23.05	3,800
4 Sep 2026	22.00	22.00	22.00	22.00	22.00	4
1 Sep 2026	21.51	22.00	21.51	22.00	21.62	133
31 Aug 2026	22.10	22.10	22.10	22.10	22.10	100
25 Aug 2026	23.20	23.20	23.20	23.20	23.20	80
24 Aug 2026	23.20	23.20	23.20	23.20	23.20	50
21 Aug 2026	23.01	24.01	23.01	24.01	–	73
18 Aug 2026	24.01	24.01	24.01	24.01	24.01	85
17 Aug 2026	25.27	25.27	24.01	24.01	–	90

Prices in ₹ per share as traded, not adjusted.