Polycon International share price history

BSE: 531397Industrial ProductsSmall Cap

Polycon International Ltd. · Face value ₹10 · Listed Feb 1996

₹33.92₹1.78 (4.99%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹35.70.

26 Oct: open ₹35.70, high ₹35.70, low ₹33.92

52-week range of traded prices to 26 Oct 2026

₹15.45Low, 22 Apr 2026₹35.70High, 23 Oct 2026

Under BSE's graded surveillance, stage II, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr4,536th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −4.2%
Debt to equity: Net worth zero or below
Volume, BSE: 59

Polycon International share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Polycon International's share price is on record from 3 Jan 2007, when it closed at ₹9.72, to 26 Oct 2026. Its highest close was ₹35.70 on 23 Oct 2026 and its lowest ₹4.18 on 7 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	33.92	+30.3%	35.70	16.26	25.90	35.70	15.45	84,720
2025	26.03	−8.5%	33.71	18.70	27.02	35.00	18.15	98,298
2024	28.44	+97.1%	33.50	11.50	14.43	33.80	11.50	91,056
2023	14.43	+4.9%	19.25	12.97	13.07	20.20	12.50	37,471
2022	13.75	−14.0%	16.00	8.46	15.80	16.00	8.46	41,049
2021	15.99	+213.5%	15.99	4.18	4.85	16.07	4.18	60,687
2020	5.10	−18.3%	5.93	5.10	5.93	5.93	5.10	4,266
2019	6.24	−32.2%	9.20	6.24	9.19	9.21	6.24	29,059
2018	9.20	−56.6%	20.15	8.36	22.25	22.25	8.25	34,401
2017	21.20	+43.2%	21.20	9.69	15.54	21.20	9.69	34,015
2016	14.80	+49.9%	15.00	6.75	10.36	15.00	6.45	48,330
2015	9.87	+10.7%	11.57	6.65	9.25	12.12	6.64	5,35,963
2014	8.92	−24.7%	13.68	8.50	12.44	13.68	8.36	13,396
2013	11.85	+47.9%	11.85	7.13	7.63	11.85	7.01	19,783
2012	8.01	−16.1%	23.30	7.63	9.50	24.25	7.63	1,34,444
2011	9.55	−26.0%	17.01	9.16	13.50	19.25	9.00	72,249
2010	12.90	+18.5%	15.20	9.14	10.36	15.40	9.14	2,53,525
2009	10.89	+36.1%	14.40	5.26	8.40	14.50	5.25	1,22,821
2008	8.00	−34.5%	15.57	7.50	12.82	16.34	7.14	3,93,248
2007	12.21	–	13.40	7.75	9.72	13.40	7.42	2,66,418

₹ 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, 4 Mar 2020. 2019 is from its first session, 28 Jan 2019. 2009 is from its first session, 3 Feb 2009. The close is the year's last trade for 2024 (25 Nov 2024), 2014 (19 Nov 2014) and 2008 (12 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.92	+24.2%	27.17	35.70	26.15	12,479
Sep 2026	27.30	+8.8%	25.10	27.30	23.85	6,695
Aug 2026	25.10	+16.1%	20.54	25.10	19.16	9,256
Jul 2026	21.62	−9.9%	23.88	27.23	19.86	24,784
Jun 2026	24.00	+14.6%	21.04	25.67	18.81	6,776
May 2026	20.94	+4.0%	20.14	21.00	17.15	3,850
Apr 2026	20.14	−12.9%	23.12	24.15	15.45	10,286
Mar 2026	23.12	−3.7%	24.95	30.97	23.12	5,760
Feb 2026	24.00	−11.7%	27.25	32.96	24.00	941
Jan 2026	27.17	+4.4%	25.90	33.40	24.70	3,893
Dec 2025	26.03	−13.7%	31.67	35.00	26.03	7,167
Nov 2025	30.17	+11.8%	25.64	33.23	25.19	12,135
Oct 2025	26.98	+19.7%	21.42	31.00	21.42	24,295
Sep 2025	22.54	−5.5%	22.70	25.99	21.60	4,538
Aug 2025	23.85	+19.0%	20.04	25.19	18.15	2,534
Jul 2025	20.04	−22.6%	25.89	30.13	20.04	5,860
Jun 2025	25.89	+17.2%	22.09	27.50	18.96	2,123
May 2025	22.09	+17.5%	19.74	28.35	19.74	9,603
Apr 2025	18.80	−28.4%	27.56	28.93	18.75	7,233
Mar 2025	26.25	−4.5%	28.87	30.45	23.35	22,434
Feb 2025	27.50	+0.8%	27.50	27.50	27.50	1
Jan 2025	27.29	−4.0%	27.02	27.29	27.02	375
Nov 2024	28.44	+1.6%	28.00	31.98	25.65	2,574
Oct 2024	28.00	−13.0%	32.00	33.80	27.65	6,831
Sep 2024	32.20	+34.2%	25.20	33.66	24.90	17,467
Aug 2024	24.00	−7.5%	25.50	25.50	22.62	4,604
Jul 2024	25.94	+27.8%	21.31	29.98	21.31	30,958
Jun 2024	20.30	+61.1%	12.60	20.30	12.60	11,837
May 2024	12.60	−11.2%	14.89	15.63	11.50	2,042
Apr 2024	14.19	−18.9%	17.00	17.85	14.19	3,556
Mar 2024	17.50	+18.1%	15.00	18.48	15.00	1,423
Feb 2024	14.82	−0.2%	14.15	15.63	12.88	4,115
Jan 2024	14.85	+2.9%	14.43	16.50	14.00	5,649
Dec 2023	14.43	−3.7%	14.98	14.98	13.30	6,677
Nov 2023	14.98	−6.4%	16.00	16.00	14.90	3,383
Oct 2023	16.00	+1.8%	16.50	16.80	14.92	9,661
Sep 2023	15.72	+1.4%	15.50	16.69	12.50	5,125
Aug 2023	15.50	−3.4%	16.05	16.77	14.00	3,715
Jul 2023	16.05	−15.5%	19.00	20.20	14.01	6,019
Jun 2023	19.00	+8.9%	18.00	19.00	18.00	201
May 2023	17.44	+27.9%	12.96	17.44	12.96	1,666
Apr 2023	13.64	−4.9%	13.64	13.64	13.64	1
Feb 2023	14.35	−9.5%	15.10	15.10	14.35	320
Jan 2023	15.85	+15.3%	13.07	15.85	13.07	703
Dec 2022	13.75	−14.1%	16.00	16.00	13.75	1,260
Nov 2022	16.00	+48.6%	11.00	16.00	11.00	7,786
Oct 2022	10.77	+21.0%	8.90	10.77	8.46	3,768
Sep 2022	8.90	0.0%	8.90	8.90	8.90	154
Aug 2022	8.90	−5.4%	8.94	9.85	8.50	1,973
Jul 2022	9.41	−10.4%	9.98	9.98	9.41	1,575
May 2022	10.50	0.0%	10.50	10.50	10.00	325
Apr 2022	10.50	−6.0%	11.15	11.95	10.50	4,028
Mar 2022	11.17	−5.7%	11.50	11.81	11.17	9,879
Feb 2022	11.85	−18.3%	14.50	14.50	10.83	9,200
Jan 2022	14.50	−9.3%	15.80	15.80	14.00	1,101
Dec 2021	15.99	+29.0%	11.78	16.07	9.13	23,046
Nov 2021	12.40	+10.2%	11.81	15.10	11.79	23,521
Oct 2021	11.25	+62.3%	7.27	11.25	7.27	5,938
Sep 2021	6.93	+5.0%	6.93	6.93	6.93	1,000
Aug 2021	6.60	+3.1%	6.60	6.60	6.60	19
Jul 2021	6.40	0.0%	6.40	6.40	6.40	1,449
Jun 2021	6.40	+39.4%	4.81	6.40	4.81	1,914
May 2021	4.59	+4.6%	4.18	4.59	4.18	1,155
Feb 2021	4.39	−9.5%	4.62	4.62	4.39	645
Jan 2021	4.85	−4.9%	4.85	4.85	4.85	2,000
Dec 2020	5.10	−4.9%	5.36	5.36	5.10	196
Jul 2020	5.36	−5.0%	5.36	5.36	5.36	2,050
Mar 2020	5.64	−9.6%	5.93	5.93	5.64	2,020
Dec 2019	6.24	−9.6%	6.56	6.56	6.24	900
Nov 2019	6.90	−5.5%	7.26	7.26	6.90	820
Oct 2019	7.30	−9.2%	7.64	7.64	7.26	41
Aug 2019	8.04	−2.5%	8.00	8.08	7.30	2,902
Jul 2019	8.25	−8.3%	8.55	8.55	8.15	1,092
Apr 2019	9.00	0.0%	9.00	9.00	9.00	11,106
Mar 2019	9.00	+8.3%	8.72	9.15	8.72	6,000
Feb 2019	8.31	−9.6%	9.20	9.20	8.31	4,200
Jan 2019	9.19	−0.1%	9.19	9.21	9.18	1,998
Dec 2018	9.20	+10.0%	8.77	9.20	8.77	5,201
Nov 2018	8.36	−16.4%	9.50	9.50	8.25	8,402
Oct 2018	10.00	−9.1%	11.00	11.00	10.00	408
Jul 2018	11.00	−9.1%	11.50	11.50	11.00	1,103
Jun 2018	12.10	−9.7%	12.73	12.73	12.10	183
May 2018	13.40	+1.2%	13.40	13.40	13.40	900
Apr 2018	13.24	+5.0%	13.24	13.24	13.24	87
Mar 2018	12.61	−9.0%	13.17	13.17	12.52	2,827
Feb 2018	13.86	−3.8%	14.00	14.00	13.20	5,720
Jan 2018	14.40	−32.1%	22.25	22.25	14.40	9,570
Dec 2017	21.20	+24.3%	17.90	21.20	17.90	160
Oct 2017	17.05	0.0%	17.90	17.90	17.05	219
Sep 2017	17.05	+10.1%	16.25	17.85	16.00	6,930
Aug 2017	15.48	+32.1%	12.30	15.48	12.27	8,572
Jul 2017	11.72	+10.2%	11.17	11.72	11.17	2,049
Jun 2017	10.64	+4.6%	10.67	10.67	10.14	1,298
May 2017	10.17	−30.1%	14.55	14.55	9.69	2,376
Apr 2017	14.55	−23.4%	18.05	19.00	14.55	6,371
Mar 2017	19.00	+5.3%	18.95	20.00	18.95	2,860
Feb 2017	18.05	−6.2%	18.30	19.00	18.05	3,109
Jan 2017	19.24	+30.0%	15.54	19.24	15.54	71
Dec 2016	14.80	+18.4%	13.00	15.00	12.97	10,586
Nov 2016	12.50	+9.7%	11.95	13.12	11.95	2,856
Oct 2016	11.39	−10.9%	12.15	12.15	8.95	777
Sep 2016	12.78	+33.1%	10.05	12.80	9.80	15,399
Aug 2016	9.60	+34.6%	7.13	9.89	7.13	1,618
Jul 2016	7.13	−10.9%	7.60	8.91	7.13	5,078
Jun 2016	8.00	+9.3%	7.65	8.00	7.65	102
May 2016	7.32	−4.9%	7.32	7.32	7.32	250
Mar 2016	7.70	+4.1%	7.77	7.77	7.39	1,466
Feb 2016	7.40	+4.2%	6.75	7.40	6.45	5,465
Jan 2016	7.10	−28.1%	10.36	11.34	7.09	4,733
Dec 2015	9.87	+29.7%	7.99	9.87	7.45	18,964
Nov 2015	7.61	−0.9%	7.30	7.61	6.94	1,641
Oct 2015	7.68	+11.1%	7.25	8.38	7.01	4,20,284
Sep 2015	6.91	−5.3%	7.30	7.99	6.91	16,426
Aug 2015	7.30	+4.3%	6.65	8.06	6.64	7,910
Jul 2015	7.00	−6.0%	7.09	7.82	7.00	10,500
Jun 2015	7.45	−21.2%	9.00	9.00	7.29	16,524
May 2015	9.45	+15.2%	8.61	9.45	8.19	14,685
Apr 2015	8.20	−15.9%	9.35	9.81	8.17	6,290
Mar 2015	9.75	+1.6%	10.08	12.12	9.50	15,962
Feb 2015	9.60	+9.5%	9.15	9.60	9.15	102
Jan 2015	8.77	−1.7%	9.25	9.71	8.77	6,675
Nov 2014	8.92	+1.4%	8.36	8.92	8.36	776
Oct 2014	8.80	−11.7%	9.50	9.50	8.58	294
Sep 2014	9.97	+6.5%	9.82	9.97	9.22	2,599
Aug 2014	9.36	−10.4%	10.90	10.90	9.36	65
Jul 2014	10.45	−0.5%	11.00	11.30	10.45	1,053
Jun 2014	10.50	+4.0%	10.25	10.50	10.00	2,319
May 2014	10.10	−0.7%	10.15	10.15	10.10	65
Mar 2014	10.17	+1.7%	9.51	10.75	9.51	585
Feb 2014	10.00	−23.1%	13.60	13.60	10.00	115
Jan 2014	13.00	+9.7%	12.44	13.68	11.82	5,525
Dec 2013	11.85	+10.1%	10.76	11.85	10.76	54
Nov 2013	10.76	+9.1%	10.25	10.76	10.25	51
Oct 2013	9.86	+4.9%	9.86	9.86	9.86	50
Sep 2013	9.40	+8.5%	9.00	9.40	9.00	51
Aug 2013	8.66	+8.3%	8.25	8.66	8.25	50
Jul 2013	8.00	+1.9%	8.00	8.00	8.00	50
Jun 2013	7.85	+4.9%	7.85	7.85	7.85	1
May 2013	7.48	+4.9%	7.48	7.48	7.48	25
Feb 2013	7.13	−5.3%	7.17	7.51	7.13	516
Jan 2013	7.53	−6.0%	7.63	8.00	7.01	18,935
Dec 2012	8.01	−9.5%	9.00	9.00	7.63	819
Nov 2012	8.85	−26.3%	11.41	11.41	8.44	53,271
Oct 2012	12.00	−30.0%	16.30	16.30	10.95	2,749
Sep 2012	17.15	−10.7%	19.15	19.15	17.15	69,315
Aug 2012	19.20	−4.0%	19.05	19.20	19.05	251
Jul 2012	20.00	−1.0%	21.20	24.25	19.05	1,747
Jun 2012	20.20	+18.1%	17.10	20.20	17.10	110
May 2012	17.10	+19.4%	13.65	17.27	13.65	4,008
Apr 2012	14.32	+14.6%	12.95	14.32	12.95	713
Mar 2012	12.50	+13.6%	11.55	12.70	11.54	1,200
Feb 2012	11.00	+21.1%	9.53	11.00	9.53	111
Jan 2012	9.08	−4.9%	9.50	9.50	9.08	150
Dec 2011	9.55	−20.4%	10.82	13.15	9.00	5,049
Nov 2011	12.00	−2.9%	12.80	12.80	9.25	6,164
Oct 2011	12.36	−8.5%	13.00	13.46	9.16	5,985
Sep 2011	13.51	+35.2%	10.50	19.25	10.48	15,433
Aug 2011	9.99	−9.2%	11.55	12.12	9.52	1,610
Jul 2011	11.00	0.0%	10.46	11.55	9.50	2,513
Jun 2011	11.00	−3.5%	10.90	11.00	10.36	4,706
May 2011	11.40	−7.5%	12.94	12.94	11.40	1,102
Apr 2011	12.33	−4.4%	13.54	13.54	11.76	1,551
Mar 2011	12.90	+3.3%	13.11	14.89	11.79	8,755
Feb 2011	12.49	−9.5%	13.12	14.20	11.17	7,161
Jan 2011	13.80	+7.0%	13.50	14.57	12.29	12,220
Dec 2010	12.90	+5.7%	12.10	14.12	12.10	26,790
Nov 2010	12.21	−7.5%	12.56	14.40	12.21	24,824
Oct 2010	13.20	−5.7%	13.33	14.25	12.18	18,294
Sep 2010	14.00	−2.8%	13.90	15.30	12.16	21,462
Aug 2010	14.40	+4.9%	14.41	14.41	12.33	10,975
Jul 2010	13.73	+15.8%	11.30	15.40	10.61	69,505
Jun 2010	11.86	+9.7%	11.35	12.60	10.69	12,141
May 2010	10.81	+4.0%	10.00	11.02	9.98	1,858
Apr 2010	10.39	+8.3%	10.05	11.55	9.84	1,220
Mar 2010	9.59	−12.8%	11.50	11.76	9.14	11,681
Feb 2010	11.00	+6.3%	11.35	12.14	9.30	30,386
Jan 2010	10.35	−5.0%	10.36	12.65	9.25	24,389
Dec 2009	10.89	−20.5%	13.10	13.68	10.62	16,698
Nov 2009	13.69	+65.5%	8.68	14.50	8.55	55,887
Oct 2009	8.27	+23.4%	7.03	8.29	7.03	480
Sep 2009	6.70	+6.2%	6.95	7.45	6.43	9,978
Aug 2009	6.31	−0.5%	6.32	6.32	6.01	307
Jul 2009	6.34	−9.4%	6.34	6.34	6.34	1
Jun 2009	7.00	0.0%	7.35	8.49	6.50	9,072
May 2009	7.00	−4.9%	7.36	7.72	6.99	11,610
Apr 2009	7.36	+8.6%	7.11	7.54	6.51	12,576
Mar 2009	6.78	−8.6%	7.06	7.06	5.25	1,647
Feb 2009	7.42	−7.3%	8.40	9.38	7.42	4,565
Nov 2008	8.00	−3.8%	8.00	8.00	8.00	50
Oct 2008	8.32	−11.5%	9.00	9.50	8.32	6,737
Sep 2008	9.40	−1.1%	9.50	10.50	9.40	29,109
Aug 2008	9.50	−8.7%	10.92	12.02	9.31	13,972
Jul 2008	10.40	+15.6%	9.00	10.40	8.70	10,420
Jun 2008	9.00	0.0%	9.40	9.40	9.00	4,000
May 2008	9.00	−0.6%	8.80	10.34	8.80	11,793
Apr 2008	9.05	+10.5%	8.40	9.84	7.80	19,825
Mar 2008	8.19	−0.7%	8.20	12.00	7.14	1,08,771
Feb 2008	8.25	−7.8%	9.25	9.25	7.80	13,022
Jan 2008	8.95	−26.7%	12.82	16.34	8.95	1,75,549
Dec 2007	12.21	+50.2%	7.80	12.21	7.42	1,77,990
Nov 2007	8.13	−4.4%	8.10	8.19	7.75	5,250
Oct 2007	8.50	−11.0%	10.02	10.50	8.00	13,864
Sep 2007	9.55	+17.2%	8.25	9.97	7.80	39,606
Aug 2007	8.15	−22.4%	9.98	11.02	8.15	3,623
Jul 2007	10.50	−11.4%	10.68	11.75	10.50	1,145
Jun 2007	11.85	+14.8%	11.10	12.50	10.85	762
May 2007	10.32	−23.0%	12.74	12.74	10.32	214
Apr 2007	13.40	+4.7%	13.40	13.40	13.40	25
Mar 2007	12.80	+35.7%	9.75	13.30	9.75	7,437
Feb 2007	9.43	+9.1%	8.30	9.95	8.30	4,055
Jan 2007	8.64	–	9.72	9.72	8.01	12,447

₹ 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
26 Oct 2026	35.70	35.70	33.92	33.92	–	59
23 Oct 2026	34.50	35.70	34.50	35.70	35.39	903
22 Oct 2026	34.40	34.47	34.00	34.00	34.38	1,736
21 Oct 2026	32.80	32.84	32.79	32.84	32.80	1,892
19 Oct 2026	31.00	31.89	31.00	31.28	31.56	1,499
16 Oct 2026	30.10	30.98	29.20	30.38	30.35	3,270
15 Oct 2026	30.86	30.86	29.51	29.51	–	12
14 Oct 2026	29.00	30.40	27.60	30.11	29.50	863
13 Oct 2026	27.82	29.00	27.82	29.00	28.99	635
12 Oct 2026	26.50	27.82	26.50	27.82	27.80	781
9 Oct 2026	27.50	27.50	26.50	26.50	26.88	392
8 Oct 2026	27.50	27.50	26.75	26.75	26.88	147
5 Oct 2026	26.85	27.50	26.85	27.50	27.28	146
1 Oct 2026	27.17	27.17	26.15	26.32	26.86	144
29 Sep 2026	26.52	27.30	25.87	27.30	27.21	415
28 Sep 2026	25.90	26.46	25.90	26.00	26.08	875
21 Sep 2026	25.00	25.20	25.00	25.20	25.19	110
18 Sep 2026	24.00	24.00	24.00	24.00	24.00	27
17 Sep 2026	25.62	25.62	24.00	24.00	24.94	360
16 Sep 2026	24.40	24.40	24.40	24.40	24.40	100
15 Sep 2026	24.40	24.40	24.40	24.40	24.40	39
11 Sep 2026	24.90	24.90	24.90	24.90	24.90	72

Prices in ₹ per share as traded, not adjusted.