Shubham Polyspin share price history

BSE: 542019Textiles & ApparelsSmall Cap

Shubham Polyspin Limited · Face value ₹10 · Listed Oct 2018

₹26.95₹0.39 (1.47%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹26.56.

29 Oct: open ₹26.50, high ₹27.80, low ₹24.80

52-week range of traded prices to 29 Oct 2026

₹24.80Low, 29 Oct 2026₹79.00High, 31 Oct 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹33 Cr3,163rd largest listed
P/E: 30.81
P/B: 1.91
Dividend yield: Nonein the last 12 months
ROE: 6.4%
ROCE: 1.8%
Debt to equity: 0.49
Volume, BSE: 693

Shubham Polyspin share price by year, month and day

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

Shubham Polyspin's share price is on record from 12 Oct 2018, when it closed at ₹19.93, to 29 Oct 2026. Its highest close was ₹284.50 on 19 Aug 2022 and its lowest ₹15.35 on 27 Mar 2023, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	26.95	−57.3%	67.53	26.56	63.40	69.00	24.80	40,65,645
2025	63.05	+156.3%	70.64	17.71	25.22	79.00	17.00	57,42,455
2024	24.60	−8.8%	32.99	18.41	25.64	37.00	18.08	57,46,988
2023	26.98	−19.8%	40.63	15.35	33.90	42.66	14.59	46,23,163
2022	33.65	−78.3%	284.50	29.70	161.45	286.45	28.40	1,22,36,722
2021	155.00	+106.9%	155.00	40.91	74.91	161.45	40.41	72,22,810
2020	74.91	+64.8%	79.55	30.14	45.45	79.55	30.14	37,35,600
2019	45.45	+140.4%	45.59	18.64	18.64	46.00	15.00	25,44,300
2018	18.91	–	20.73	18.77	19.00	20.91	18.52	36,10,200

₹ 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. 2018 is from its first session, 12 Oct 2018. The close is the year's last trade for 2019 (2 Dec 2019) and 2018 (19 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	26.95	−14.0%	32.90	34.49	24.80	1,89,708
Sep 2026	31.34	−18.1%	39.50	43.50	29.79	2,20,145
Aug 2026	38.26	+6.3%	35.55	41.05	34.10	2,67,566
Jul 2026	35.99	−21.9%	47.00	48.00	34.55	1,49,550
Jun 2026	46.07	−17.7%	54.12	58.00	36.48	4,14,989
May 2026	55.96	−15.1%	65.95	68.00	55.35	3,12,750
Apr 2026	65.95	+24.0%	51.25	66.45	51.20	10,51,804
Mar 2026	53.19	−13.8%	61.60	62.85	50.03	7,99,064
Feb 2026	61.69	−6.9%	69.00	69.00	55.50	3,28,350
Jan 2026	66.29	+5.1%	63.40	68.10	51.08	3,31,719
Dec 2025	63.05	−3.5%	66.90	66.90	57.59	4,16,289
Nov 2025	65.31	−4.5%	70.99	73.50	58.75	7,59,990
Oct 2025	68.38	+65.6%	41.94	79.00	39.99	10,92,064
Sep 2025	41.29	+26.3%	32.85	42.19	31.03	6,70,338
Aug 2025	32.69	−3.5%	33.95	35.90	30.90	2,14,624
Jul 2025	33.86	+28.2%	26.70	36.74	25.00	8,67,135
Jun 2025	26.42	+29.8%	20.75	27.50	19.26	7,58,340
May 2025	20.35	+0.3%	20.00	21.90	18.20	1,68,569
Apr 2025	20.29	+12.6%	18.00	22.18	18.00	1,22,601
Mar 2025	18.02	−10.6%	20.85	23.18	17.00	3,87,803
Feb 2025	20.16	−12.3%	23.59	23.95	18.53	1,23,598
Jan 2025	22.98	−6.6%	25.22	25.78	22.00	1,61,104
Dec 2024	24.60	+6.1%	23.19	37.00	22.75	13,93,708
Nov 2024	23.19	−6.5%	23.40	25.92	22.30	1,16,093
Oct 2024	24.80	−11.8%	29.40	30.60	23.01	3,42,135
Sep 2024	28.12	+19.8%	23.73	36.24	22.51	16,86,584
Aug 2024	23.48	−1.3%	22.56	24.49	22.00	2,13,119
Jul 2024	23.80	−5.7%	24.16	26.24	21.25	3,82,312
Jun 2024	25.23	+26.1%	20.07	25.74	18.08	4,03,053
May 2024	20.01	−8.5%	21.90	22.22	19.35	1,99,287
Apr 2024	21.88	+18.3%	18.95	28.69	18.86	2,64,644
Mar 2024	18.49	−21.9%	24.59	25.49	18.40	1,26,954
Feb 2024	23.68	−2.8%	23.50	26.35	22.56	1,85,170
Jan 2024	24.37	−9.7%	25.64	29.73	23.34	4,33,929
Dec 2023	26.98	+51.3%	18.00	42.66	17.35	12,62,733
Nov 2023	17.83	+0.1%	18.00	18.75	16.51	1,68,832
Oct 2023	17.81	−6.5%	19.30	19.77	16.80	1,71,865
Sep 2023	19.05	−1.8%	20.00	20.00	18.10	2,10,949
Aug 2023	19.39	−5.4%	21.00	21.00	18.19	1,75,825
Jul 2023	20.50	+0.2%	20.50	22.00	19.50	1,72,834
Jun 2023	20.45	−4.5%	21.75	23.05	20.30	2,12,457
May 2023	21.41	−7.2%	22.00	25.37	20.84	4,68,481
Apr 2023	23.08	+32.3%	18.31	27.81	18.30	4,98,816
Mar 2023	17.44	−17.1%	21.85	24.43	14.59	5,08,244
Feb 2023	21.05	−7.9%	23.00	27.55	20.65	3,08,644
Jan 2023	22.85	−32.1%	33.90	34.65	22.80	4,63,483
Dec 2022	33.65	−1.9%	33.00	36.00	28.40	5,84,484
Nov 2022	34.30	−15.1%	38.40	40.30	31.50	11,68,371
Oct 2022	40.40	−37.5%	61.40	61.40	36.75	18,62,716
Sep 2022	64.60	−67.5%	188.86	188.86	64.60	1,08,078
Aug 2022	198.77	−12.0%	232.77	286.45	198.77	28,95,244
Jul 2022	225.91	+38.2%	167.23	226.05	165.55	35,81,676
Jun 2022	163.45	+19.3%	137.05	168.14	131.27	1,93,345
May 2022	137.05	−20.0%	171.36	186.36	136.41	60,383
Apr 2022	171.36	+14.3%	149.91	189.95	144.73	2,72,512
Mar 2022	149.91	−8.4%	156.36	181.36	133.95	1,75,435
Feb 2022	163.64	−3.7%	177.27	186.59	141.59	2,85,209
Jan 2022	169.95	+9.6%	161.45	177.27	148.64	10,49,269
Dec 2021	155.00	+25.6%	123.64	161.45	117.45	3,95,175
Nov 2021	123.45	+1.7%	116.36	135.45	105.36	87,724
Oct 2021	121.36	−7.1%	130.68	137.18	110.23	1,57,297
Sep 2021	130.68	+6.8%	125.45	155.41	110.91	8,11,075
Aug 2021	122.41	+9.6%	111.73	127.82	102.55	5,26,270
Jul 2021	111.73	+2.8%	108.64	128.64	104.09	5,80,496
Jun 2021	108.64	+55.5%	73.18	110.59	69.77	3,15,670
May 2021	69.86	+9.0%	67.27	71.91	63.64	5,80,503
Apr 2021	64.09	+12.4%	58.14	73.14	55.91	3,49,800
Mar 2021	57.00	+36.3%	42.64	57.00	40.91	24,58,500
Feb 2021	41.82	−43.2%	70.00	70.00	40.41	5,04,900
Jan 2021	73.64	−1.7%	74.91	79.09	73.64	4,55,400
Dec 2020	74.91	+69.9%	46.27	75.00	37.73	5,97,300
Nov 2020	44.09	−3.3%	44.09	44.09	42.73	92,400
Oct 2020	45.59	−0.7%	48.20	56.09	44.86	2,73,900
Sep 2020	45.91	−13.6%	50.52	52.91	42.30	2,90,400
Aug 2020	53.16	−31.2%	77.05	78.64	53.16	2,67,300
Jul 2020	77.27	+15.0%	64.09	79.55	63.59	4,91,700
Jun 2020	67.18	+52.1%	46.36	67.27	43.64	5,84,100
May 2020	44.16	+21.4%	36.36	44.20	36.36	3,06,900
Apr 2020	36.36	+11.1%	35.68	38.89	35.68	75,900
Mar 2020	32.73	−9.8%	38.64	46.00	30.14	3,66,300
Feb 2020	36.27	−20.2%	39.09	52.27	36.27	3,69,600
Jan 2020	45.45	0.0%	45.45	45.45	45.45	19,800
Dec 2019	45.45	+3.1%	45.45	45.45	45.45	42,900
Nov 2019	44.09	+11.5%	39.55	46.00	34.09	4,15,800
Oct 2019	39.55	+1.2%	40.91	41.14	39.55	66,000
Sep 2019	39.09	+3.0%	38.68	39.09	38.68	1,05,600
Aug 2019	37.95	+7.2%	36.93	37.95	36.93	13,200
Jul 2019	35.41	+20.2%	27.27	35.41	27.27	1,18,800
Jun 2019	29.45	+55.6%	18.41	29.55	18.41	1,05,600
May 2019	18.93	−8.5%	18.86	19.55	18.86	3,56,400
Apr 2019	20.68	+2.2%	20.00	20.91	18.82	85,800
Mar 2019	20.23	+3.7%	20.41	23.18	18.68	6,73,200
Feb 2019	19.50	+3.4%	19.55	20.00	18.86	4,81,800
Jan 2019	18.86	−0.2%	18.64	18.93	15.00	79,200
Dec 2018	18.91	−3.3%	19.55	20.73	18.91	1,38,600
Nov 2018	19.55	+1.2%	19.32	20.66	19.09	3,16,800
Oct 2018	19.32	–	19.00	20.91	18.52	31,54,800

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	26.50	27.80	24.80	26.95	25.68	693
28 Oct 2026	27.99	27.99	25.35	26.56	26.16	2,611
27 Oct 2026	29.79	29.79	26.50	27.59	27.15	5,067
26 Oct 2026	30.59	30.59	25.80	27.29	27.56	6,377
23 Oct 2026	30.00	30.00	26.40	28.61	28.18	1,282
22 Oct 2026	29.50	29.50	27.02	28.11	27.80	8,806
21 Oct 2026	31.90	31.90	27.60	29.85	29.85	14,746
19 Oct 2026	31.50	31.50	29.02	29.25	29.69	614
16 Oct 2026	31.50	31.50	29.75	30.12	30.10	6,234
15 Oct 2026	32.45	32.45	29.64	30.98	30.98	5,440
14 Oct 2026	31.69	31.69	29.01	30.99	30.35	18,373
13 Oct 2026	30.17	32.50	29.00	30.11	29.89	16,110
12 Oct 2026	33.49	33.49	30.12	31.37	30.78	21,966
9 Oct 2026	31.75	31.75	30.30	31.25	31.37	15,181
8 Oct 2026	32.90	32.90	29.00	29.09	30.41	2,509
7 Oct 2026	34.24	34.24	31.08	31.69	31.45	16,571
6 Oct 2026	34.49	34.49	31.66	32.62	32.72	12,426
5 Oct 2026	31.31	33.70	31.31	33.15	33.05	12,263
1 Oct 2026	32.90	32.90	30.20	32.58	31.98	22,439
30 Sep 2026	29.85	31.51	29.85	31.34	31.24	27,384
29 Sep 2026	32.39	32.39	29.79	30.01	30.51	5,825
28 Sep 2026	33.99	33.99	31.35	31.35	31.54	8,918

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shubham Polyspin bonus and split history

Ex-date	Event	Price factor	What happened
21 Sep 2022	Bonus	0.9091	Holders received 1 bonus share for every 10 held.
9 Oct 2020	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.