Pankaj Polymers share price history

BSE: 531280Industrial ProductsSmall Cap

Pankaj Polymers Ltd. · Face value ₹10 · Listed Dec 1995

₹113.30₹5.95 (4.99%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹119.25.

29 Oct: open ₹118.00, high ₹118.00, low ₹113.30

52-week range of traded prices to 28 Oct 2026

₹16.42Low, 30 Oct 2025₹179.05High, 8 Sep 2026

Market cap: ₹63 Cr3,725th largest listed
P/E: 22.24
P/B: 4.81
Dividend yield: Nonein the last 12 months
ROE: 23.6%
ROCE: −6.5%
Debt to equity: 0.00
Volume, BSE: 3,320

Pankaj Polymers share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Pankaj Polymers' share price is on record from 2 Jan 2007, when it closed at ₹8.30, to 28 Oct 2026. Its highest close was ₹170.55 on 7 Sep 2026 and its lowest ₹2.50 on 31 Oct 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	119.25	+193.8%	170.55	42.61	38.57	179.05	38.57	26,92,877
2025	40.59	+272.4%	40.59	11.50	11.30	40.62	11.00	13,76,286
2024	10.90	+52.4%	12.30	5.66	7.14	12.73	5.64	12,35,383
2023	7.15	−19.5%	9.00	4.94	9.25	9.25	4.71	2,38,457
2022	8.88	+28.7%	9.55	3.61	7.19	10.00	3.61	6,27,840
2021	6.90	+91.7%	6.90	3.26	3.61	6.90	3.10	4,67,519
2020	3.60	−54.4%	7.51	3.05	7.51	7.51	2.94	3,74,818
2019	7.90	+47.9%	7.90	5.60	5.34	7.90	5.34	712
2018	5.34	−74.5%	25.35	2.50	21.95	25.35	2.50	4,75,687
2017	20.93	+68.9%	20.93	6.70	13.00	20.93	6.70	21,04,821
2016	12.39	+58.0%	12.39	6.32	7.45	12.39	6.32	2,88,978
2015	7.84	−52.6%	16.55	7.84	16.55	16.55	7.84	3,94,504
2014	16.55	+58.4%	21.60	7.68	10.25	22.65	7.30	12,44,826
2013	10.45	+24.4%	13.65	7.51	8.79	13.76	7.51	16,67,064
2012	8.40	+14.8%	11.79	5.30	7.68	12.35	4.99	12,41,969
2011	7.32	−64.2%	21.70	7.32	20.10	22.75	7.32	13,39,998
2010	20.45	+142.0%	34.65	8.32	8.80	35.85	7.93	36,19,525
2009	8.45	+57.9%	14.80	2.65	5.30	15.00	2.57	6,26,390
2008	5.35	−50.5%	11.76	5.10	11.35	12.34	5.10	4,61,196
2007	10.81	–	14.82	6.06	7.99	15.80	6.00	25,37,136

₹ 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. 2020 is from its first session, 17 Mar 2020. 2019 is from its first session, 5 Feb 2019. 2009 is from its first session, 27 Jan 2009. The close is the year's last trade for 2019 (4 Oct 2019) and 2014 (5 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	119.25	−1.1%	126.45	154.00	114.10	1,04,248
Sep 2026	120.55	−9.9%	140.40	179.05	114.85	3,10,026
Aug 2026	133.74	+67.1%	81.90	133.74	78.66	4,04,966
Jul 2026	80.05	+12.9%	71.40	97.78	62.42	4,59,009
Jun 2026	70.92	+5.9%	68.40	72.42	59.57	2,03,388
May 2026	66.98	+6.1%	60.25	72.90	60.25	85,569
Apr 2026	63.10	+2.1%	64.00	66.60	55.62	1,40,544
Mar 2026	61.79	+0.7%	61.20	65.10	54.76	35,023
Feb 2026	61.35	−3.2%	66.58	71.89	53.30	2,88,542
Jan 2026	63.41	+56.2%	38.57	75.97	38.57	6,61,562
Dec 2025	40.59	+125.4%	18.02	40.62	18.01	3,38,218
Nov 2025	18.01	+0.9%	18.70	21.16	16.93	51,170
Oct 2025	17.85	−32.3%	26.35	26.35	16.42	25,886
Sep 2025	26.35	+69.5%	15.55	26.98	15.36	1,01,499
Aug 2025	15.55	−8.0%	16.90	18.00	15.00	9,241
Jul 2025	16.90	−15.2%	20.91	21.50	16.11	1,69,056
Jun 2025	19.92	+20.9%	15.66	20.58	14.70	1,20,329
May 2025	16.48	−3.6%	17.09	17.80	15.25	17,260
Apr 2025	17.09	+9.3%	15.63	19.80	14.01	34,810
Mar 2025	15.63	−1.9%	15.30	16.50	12.84	57,539
Feb 2025	15.94	+3.5%	15.40	17.76	14.04	1,66,571
Jan 2025	15.40	+41.3%	11.30	17.40	11.00	2,84,707
Dec 2024	10.90	−6.9%	11.59	12.15	9.72	1,43,395
Nov 2024	11.71	+1.4%	11.00	12.39	10.98	13,029
Oct 2024	11.55	+1.8%	11.38	12.48	10.61	24,542
Sep 2024	11.35	+1.3%	11.20	12.73	9.86	92,175
Aug 2024	11.20	−4.9%	11.20	12.44	10.13	82,763
Jul 2024	11.78	+19.8%	10.32	12.10	8.89	1,90,967
Jun 2024	9.83	+11.2%	8.84	9.83	7.73	91,915
May 2024	8.84	+10.5%	8.00	9.63	6.80	72,828
Apr 2024	8.00	−3.4%	8.11	8.85	6.67	23,109
Mar 2024	8.28	−12.6%	9.94	9.94	6.90	30,730
Feb 2024	9.47	+45.7%	6.63	9.98	6.18	2,58,383
Jan 2024	6.50	−9.1%	7.14	7.48	5.64	2,11,547
Dec 2023	7.15	+18.8%	6.02	7.90	5.65	24,934
Nov 2023	6.02	+8.5%	5.55	6.85	5.01	47,841
Oct 2023	5.55	−18.4%	6.80	7.10	5.55	6,273
Sep 2023	6.80	+4.8%	6.50	6.90	6.01	7,511
Aug 2023	6.49	+13.9%	5.70	6.50	5.70	6,853
Jul 2023	5.70	+9.6%	5.20	6.24	4.71	29,271
Jun 2023	5.20	−8.8%	5.70	6.89	5.15	23,504
May 2023	5.70	−26.5%	7.73	7.73	5.30	34,227
Apr 2023	7.75	−1.1%	8.20	8.20	7.13	10,007
Mar 2023	7.84	+1.2%	7.75	8.29	7.37	6,831
Feb 2023	7.75	−5.1%	8.57	9.00	7.45	8,377
Jan 2023	8.17	−8.0%	9.25	9.25	7.13	32,828
Dec 2022	8.88	−2.0%	8.61	9.87	7.80	99,630
Nov 2022	9.06	+18.3%	8.01	10.00	6.70	67,068
Oct 2022	7.66	−11.2%	8.20	8.20	6.56	13,891
Sep 2022	8.63	+68.6%	4.87	9.94	4.87	89,284
Aug 2022	5.12	−5.5%	5.15	6.02	4.67	20,912
Jul 2022	5.42	+22.6%	4.64	6.20	4.64	23,350
Jun 2022	4.42	−0.7%	4.45	5.82	4.23	50,564
May 2022	4.45	−8.1%	4.61	5.15	3.99	19,153
Apr 2022	4.84	+6.4%	4.56	5.10	4.45	35,686
Mar 2022	4.55	−0.4%	4.35	4.99	3.61	1,17,554
Feb 2022	4.57	−32.3%	6.75	7.08	4.57	25,435
Jan 2022	6.75	−2.2%	7.19	7.60	6.13	65,313
Dec 2021	6.90	+23.0%	5.61	6.90	4.61	1,00,932
Nov 2021	5.61	+18.9%	4.95	6.90	4.91	21,690
Oct 2021	4.72	+6.1%	4.67	6.74	4.10	49,444
Sep 2021	4.45	+16.8%	3.82	4.45	3.46	14,686
Aug 2021	3.81	−5.0%	3.90	4.25	3.66	12,527
Jul 2021	4.01	−4.3%	4.39	4.41	3.70	17,264
Jun 2021	4.19	−10.5%	4.70	4.95	3.66	42,039
May 2021	4.68	+8.8%	4.50	4.68	3.42	96,313
Apr 2021	4.30	+23.2%	3.49	4.70	3.20	36,945
Mar 2021	3.49	+2.6%	3.55	3.75	3.10	19,126
Feb 2021	3.40	−8.1%	3.83	3.92	3.23	20,197
Jan 2021	3.70	+2.8%	3.61	3.90	3.42	36,356
Dec 2020	3.60	−8.9%	4.05	4.05	3.17	38,395
Nov 2020	3.95	+20.8%	3.43	3.95	3.25	4,564
Oct 2020	3.27	−0.3%	3.44	4.45	3.13	51,092
Sep 2020	3.28	−3.0%	3.53	4.68	3.26	63,255
Aug 2020	3.38	+5.3%	3.20	3.72	2.94	1,48,070
Jul 2020	3.21	−32.4%	4.75	4.96	3.07	47,959
Jun 2020	4.75	−18.7%	5.55	5.55	4.75	17,752
May 2020	5.84	−9.6%	6.14	6.14	5.84	150
Apr 2020	6.46	−9.5%	6.79	6.79	6.46	1,580
Mar 2020	7.14	−9.6%	7.51	7.51	7.14	2,001
Oct 2019	7.90	+9.7%	7.55	7.90	7.55	126
Sep 2019	7.20	+4.2%	7.20	7.20	7.20	2
Jul 2019	6.91	−5.0%	6.91	6.91	6.91	47
Apr 2019	7.27	+21.2%	6.30	7.27	6.30	232
Mar 2019	6.00	+7.1%	5.80	6.00	5.80	4
Feb 2019	5.60	+4.9%	5.34	5.60	5.34	301
Dec 2018	5.34	+21.4%	4.62	5.34	4.62	3,477
Nov 2018	4.40	+76.0%	2.62	4.40	2.62	24,988
Oct 2018	2.50	−25.1%	3.18	3.30	2.50	10,307
Sep 2018	3.34	−25.4%	4.26	4.36	3.34	12,455
Aug 2018	4.48	−26.1%	5.76	5.76	4.48	5,229
Jul 2018	6.06	−1.5%	5.85	6.06	5.85	200
Jun 2018	6.15	−23.1%	8.40	8.40	5.88	4,051
May 2018	8.00	+28.0%	5.94	8.00	5.94	7,371
Apr 2018	6.25	−31.7%	8.72	9.14	6.25	33,145
Mar 2018	9.15	−4.7%	9.25	10.15	8.27	46,017
Feb 2018	9.60	−46.2%	17.25	17.25	9.25	46,406
Jan 2018	17.85	−14.7%	21.95	25.35	17.85	2,82,041
Dec 2017	20.93	+67.7%	12.48	20.93	12.48	1,25,258
Nov 2017	12.48	+4.9%	11.90	12.49	11.55	87,742
Oct 2017	11.90	−2.8%	12.14	12.14	11.70	2,40,176
Sep 2017	12.24	−1.1%	12.38	12.38	12.00	2,96,107
Aug 2017	12.38	+65.3%	7.86	12.62	7.86	4,41,833
Jul 2017	7.49	−5.8%	7.56	7.80	6.70	3,73,630
Jun 2017	7.95	−19.7%	9.66	9.66	7.60	24,651
May 2017	9.90	−0.5%	9.46	10.42	9.46	7,678
Apr 2017	9.95	−7.4%	10.50	11.02	9.95	2,71,037
Mar 2017	10.75	−21.5%	13.01	13.53	10.75	2,26,231
Feb 2017	13.69	−2.2%	13.30	16.34	13.30	5,334
Jan 2017	14.00	+13.0%	13.00	14.95	13.00	5,144
Dec 2016	12.39	+17.4%	10.55	12.39	10.55	5,604
Nov 2016	10.55	+27.1%	8.71	10.55	8.71	201
Oct 2016	8.30	+23.9%	6.37	8.71	6.37	23,063
Sep 2016	6.70	+1.1%	6.65	6.70	6.65	340
Aug 2016	6.63	−0.3%	6.32	6.63	6.32	2,56,159
Jul 2016	6.65	−5.0%	7.35	7.35	6.65	295
Jun 2016	7.00	−5.8%	7.30	7.30	7.00	11
May 2016	7.43	+4.9%	7.43	7.43	7.43	1,600
Apr 2016	7.08	−5.0%	7.08	7.08	7.08	96
Feb 2016	7.45	+4.9%	7.00	7.45	6.75	819
Jan 2016	7.10	−9.4%	7.45	7.45	7.10	790
Dec 2015	7.84	−10.8%	8.46	8.46	7.84	1,201
Nov 2015	8.79	−2.3%	9.40	9.70	8.79	1,54,982
Oct 2015	9.00	−21.7%	11.00	11.00	9.00	8,654
Sep 2015	11.50	−17.9%	13.30	14.00	11.50	10,273
Aug 2015	14.00	0.0%	14.00	14.00	14.00	51
Jul 2015	14.00	+20.2%	12.23	14.00	11.41	88,640
Jun 2015	11.65	+5.0%	11.65	11.65	11.65	9
May 2015	11.10	−10.1%	11.74	11.74	10.08	1,01,413
Apr 2015	12.35	−5.0%	12.35	12.35	12.35	50
Mar 2015	13.00	−8.8%	13.54	13.54	13.00	2,100
Feb 2015	14.25	0.0%	14.25	14.25	14.25	100
Jan 2015	14.25	−13.9%	16.55	16.55	14.25	27,031
Dec 2014	16.55	−4.9%	16.55	16.55	16.55	10
Nov 2014	17.40	+4.8%	17.40	17.40	17.40	8
Oct 2014	16.60	+0.4%	16.60	16.60	16.60	5
Sep 2014	16.53	+25.5%	13.70	16.53	13.70	727
Aug 2014	13.17	+5.4%	11.88	13.17	11.88	1,009
Jul 2014	12.50	−3.8%	13.65	14.00	12.50	31,425
Jun 2014	13.00	−39.7%	20.50	20.50	11.85	5,47,453
May 2014	21.55	+14.0%	18.00	22.65	17.95	1,81,245
Apr 2014	18.90	+45.4%	13.65	18.90	12.25	1,160
Mar 2014	13.00	+69.3%	7.41	13.00	7.30	52,054
Feb 2014	7.68	−20.0%	9.25	9.25	7.68	1,386
Jan 2014	9.60	−8.1%	10.25	10.76	9.60	4,28,344
Dec 2013	10.45	−19.6%	13.65	13.65	10.45	1,53,117
Nov 2013	13.00	+64.8%	7.51	13.65	7.51	5,29,044
Sep 2013	7.89	−28.3%	10.50	10.50	7.89	5,115
Aug 2013	11.00	+9.1%	10.50	11.00	10.50	19,011
Jul 2013	10.08	+3.3%	10.00	10.25	9.60	24,100
Jun 2013	9.76	−2.4%	10.00	10.23	9.51	12,612
May 2013	10.00	−18.1%	11.60	11.60	9.95	15,139
Apr 2013	12.21	+4.3%	12.20	13.76	11.45	47,330
Mar 2013	11.71	+19.2%	9.53	12.07	9.50	5,29,763
Feb 2013	9.82	+9.1%	9.00	9.83	8.15	3,02,859
Jan 2013	9.00	+7.1%	8.79	9.84	7.99	28,974
Dec 2012	8.40	−2.3%	9.02	9.85	8.18	38,623
Nov 2012	8.60	−13.5%	9.45	10.39	8.43	49,531
Oct 2012	9.94	+24.4%	8.00	10.90	8.00	1,21,146
Sep 2012	7.99	+46.3%	5.06	8.76	4.99	1,57,851
Aug 2012	5.46	−10.6%	6.72	7.60	5.34	39,047
Jul 2012	6.11	+15.3%	6.22	6.90	5.00	55,943
Jun 2012	5.30	−28.8%	6.31	8.75	5.01	58,458
May 2012	7.44	+19.6%	7.40	8.65	5.10	36,742
Apr 2012	6.22	−8.1%	6.30	9.06	5.51	51,363
Mar 2012	6.77	−39.7%	10.79	10.79	5.72	1,29,470
Feb 2012	11.22	+13.3%	10.38	12.35	8.56	4,49,779
Jan 2012	9.90	+35.2%	7.68	9.90	7.00	54,016
Dec 2011	7.32	−30.3%	10.95	10.95	7.32	7,791
Nov 2011	10.50	−17.9%	12.65	15.40	8.90	4,06,555
Oct 2011	12.79	+30.8%	9.43	14.00	8.91	46,661
Sep 2011	9.78	−25.1%	12.41	14.38	9.78	20,699
Aug 2011	13.06	+6.0%	12.93	14.07	11.30	12,173
Jul 2011	12.32	−2.9%	13.09	14.10	11.05	10,842
Jun 2011	12.69	+5.6%	13.75	13.75	11.15	16,882
May 2011	12.02	+0.1%	12.40	12.90	10.00	47,890
Apr 2011	12.01	−19.4%	14.75	17.95	11.90	1,13,324
Mar 2011	14.90	−1.7%	16.00	20.00	13.90	4,56,223
Feb 2011	15.15	−13.4%	16.40	19.15	12.75	38,641
Jan 2011	17.50	−14.4%	20.10	22.75	15.75	1,62,317
Dec 2010	20.45	−10.7%	23.30	24.00	18.30	1,13,918
Nov 2010	22.90	−0.4%	23.95	25.35	20.70	1,63,795
Oct 2010	23.00	−16.5%	27.05	29.00	23.00	2,48,356
Sep 2010	27.55	−0.2%	26.50	33.95	24.60	4,19,868
Aug 2010	27.60	−18.6%	32.30	35.00	26.60	1,50,361
Jul 2010	33.90	+39.8%	25.00	35.85	22.65	3,89,252
Jun 2010	24.25	−9.0%	26.65	28.00	23.95	1,20,611
May 2010	26.65	+6.6%	25.05	27.55	23.35	2,81,091
Apr 2010	25.00	+25.0%	19.40	26.00	19.40	2,04,257
Mar 2010	20.00	+17.6%	17.00	21.15	16.90	7,91,522
Feb 2010	17.00	+17.3%	13.77	20.64	13.77	5,33,984
Jan 2010	14.49	+71.5%	8.80	15.40	7.93	2,02,510
Dec 2009	8.45	−25.5%	11.40	11.80	8.10	26,962
Nov 2009	11.34	−13.2%	12.42	13.07	10.80	17,947
Oct 2009	13.07	+5.7%	12.95	15.00	11.44	1,43,037
Sep 2009	12.36	+61.6%	8.16	12.36	8.00	2,34,049
Aug 2009	7.65	−5.2%	9.33	10.27	7.65	42,536
Jul 2009	8.07	+65.4%	5.75	8.07	4.02	72,559
Jun 2009	4.88	+5.4%	4.50	5.82	4.28	22,839
May 2009	4.63	+17.5%	3.75	5.52	3.75	18,667
Apr 2009	3.94	+47.0%	2.65	4.09	2.64	39,011
Mar 2009	2.68	−33.0%	3.81	3.81	2.57	8,396
Feb 2009	4.00	−24.5%	5.04	5.04	4.00	386
Jan 2009	5.30	−0.9%	5.30	5.30	5.30	1
Dec 2008	5.35	+1.9%	5.10	5.35	5.10	5,261
Nov 2008	5.25	−13.8%	5.79	5.79	5.25	38,659
Oct 2008	6.09	−2.7%	6.00	6.50	6.00	184
Sep 2008	6.26	+8.9%	5.50	6.30	5.50	25,001
Aug 2008	5.75	−8.0%	6.10	6.35	5.71	6,506
Jul 2008	6.25	+9.3%	5.45	6.61	5.45	52,696
Jun 2008	5.72	−8.9%	6.28	6.30	5.45	19,045
May 2008	6.28	−12.7%	6.75	8.10	6.21	19,957
Apr 2008	7.19	+17.7%	6.71	8.45	5.59	21,527
Mar 2008	6.11	−12.7%	6.70	7.00	5.50	67,172
Feb 2008	7.00	−1.1%	7.41	7.99	6.25	37,398
Jan 2008	7.08	−34.5%	11.35	12.34	7.08	1,67,790
Dec 2007	10.81	+60.1%	6.55	11.40	6.54	2,39,075
Nov 2007	6.75	−8.9%	7.05	7.60	6.00	67,862
Oct 2007	7.41	−8.3%	8.25	8.35	6.50	1,42,623
Sep 2007	8.08	−2.4%	8.00	9.20	7.11	83,940
Aug 2007	8.28	+10.4%	7.30	8.28	7.25	69,589
Jul 2007	7.50	−9.1%	8.11	8.25	7.00	1,02,768
Jun 2007	8.25	−17.7%	10.00	10.28	7.82	37,001
May 2007	10.02	−8.1%	11.05	13.00	9.23	1,57,542
Apr 2007	10.90	+9.1%	9.55	11.05	7.50	1,98,779
Mar 2007	9.99	−21.6%	13.25	13.38	8.61	87,215
Feb 2007	12.75	−4.9%	13.50	14.54	10.48	2,58,101
Jan 2007	13.41	–	7.99	15.80	7.30	10,92,641

₹ 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
29 Oct 2026	118.00	118.00	113.30	113.30	113.35	3,320
28 Oct 2026	115.00	120.00	114.10	119.25	115.83	4,379
27 Oct 2026	120.25	131.90	120.10	120.10	120.65	6,347
26 Oct 2026	126.55	138.00	126.40	126.40	127.52	3,241
23 Oct 2026	132.60	138.00	126.00	133.00	128.93	7,577
22 Oct 2026	130.00	136.40	125.85	132.60	129.61	2,518
21 Oct 2026	131.25	140.00	131.10	132.45	131.54	644
19 Oct 2026	140.00	140.00	135.00	137.95	138.90	648
16 Oct 2026	145.20	145.90	136.00	141.85	136.36	1,258
15 Oct 2026	142.40	147.40	141.00	142.95	144.36	1,346
14 Oct 2026	143.00	143.00	136.25	141.00	139.81	911
13 Oct 2026	135.00	143.50	133.90	142.75	137.97	1,013
12 Oct 2026	142.50	142.50	136.40	138.30	137.86	1,713
9 Oct 2026	153.95	154.00	142.00	143.55	147.02	5,650
8 Oct 2026	148.00	151.85	139.10	149.05	140.96	16,569
7 Oct 2026	146.40	146.40	133.70	146.40	145.26	42,457
6 Oct 2026	139.45	139.45	139.45	139.45	139.45	1,309
5 Oct 2026	132.75	132.85	132.75	132.85	132.85	4,378
1 Oct 2026	126.45	126.55	126.45	126.55	126.55	2,290
30 Sep 2026	120.00	120.55	120.00	120.55	120.49	3,639
29 Sep 2026	124.75	124.75	114.85	114.85	115.17	6,160
28 Sep 2026	120.50	123.15	120.30	120.85	120.81	2,148

Prices in ₹ per share as traded, not adjusted.