Paushak Limited (BOM:532742)
India · Delayed Price · Currency is INR 419.50
-16.05 (-3.68%)
At close: Mar 4, 2026
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 420.05 | 431.60 | 415.05 | 419.50 | 419.50 | -3.68% | 5,004 |
| Mar 2, 2026 | 459.00 | 466.05 | 433.50 | 435.55 | 435.55 | -5.39% | 12,232 |
| Feb 27, 2026 | 456.05 | 471.00 | 456.05 | 460.35 | 460.35 | -1.18% | 1,870 |
| Feb 26, 2026 | 473.00 | 475.45 | 464.00 | 465.85 | 465.85 | 0.26% | 1,320 |
| Feb 25, 2026 | 490.00 | 490.00 | 462.00 | 464.65 | 464.65 | -4.67% | 2,996 |
| Feb 24, 2026 | 491.00 | 491.00 | 478.00 | 487.40 | 487.40 | 0.33% | 595 |
| Feb 23, 2026 | 497.50 | 509.60 | 484.00 | 485.80 | 485.80 | -2.33% | 605 |
| Feb 20, 2026 | 519.00 | 519.00 | 497.25 | 497.40 | 497.40 | -3.84% | 1,771 |
| Feb 19, 2026 | 522.15 | 535.10 | 509.05 | 517.25 | 517.25 | -0.80% | 404 |
| Feb 18, 2026 | 507.95 | 532.65 | 507.95 | 521.40 | 521.40 | 3.37% | 699 |
| Feb 17, 2026 | 497.00 | 510.10 | 497.00 | 504.40 | 504.40 | 1.74% | 760 |
| Feb 16, 2026 | 497.00 | 500.45 | 491.85 | 495.75 | 495.75 | -0.88% | 785 |
| Feb 13, 2026 | 507.00 | 512.50 | 488.95 | 500.15 | 500.15 | -3.67% | 770 |
| Feb 12, 2026 | 518.10 | 529.00 | 514.95 | 519.20 | 519.20 | 0.71% | 2,177 |
| Feb 11, 2026 | 524.95 | 545.00 | 511.00 | 515.55 | 515.55 | -1.17% | 6,165 |
| Feb 10, 2026 | 468.00 | 542.25 | 468.00 | 521.65 | 521.65 | 11.91% | 10,836 |
| Feb 9, 2026 | 469.25 | 482.95 | 464.00 | 466.15 | 466.15 | 0.45% | 2,157 |
| Feb 6, 2026 | 469.90 | 481.55 | 461.60 | 464.05 | 464.05 | -0.68% | 1,025 |
| Feb 5, 2026 | 471.90 | 481.20 | 466.00 | 467.25 | 467.25 | -1.96% | 2,275 |
| Feb 4, 2026 | 489.90 | 497.95 | 475.00 | 476.60 | 476.60 | -1.93% | 1,635 |
| Feb 3, 2026 | 499.85 | 499.85 | 481.00 | 486.00 | 486.00 | 1.72% | 1,121 |
| Feb 2, 2026 | 491.95 | 491.95 | 474.00 | 477.80 | 477.80 | -2.88% | 2,507 |
| Feb 1, 2026 | 498.65 | 501.25 | 489.25 | 491.95 | 491.95 | -1.62% | 705 |
| Jan 30, 2026 | 495.75 | 508.95 | 494.25 | 500.05 | 500.05 | 0.78% | 7,466 |
| Jan 29, 2026 | 508.05 | 511.25 | 495.00 | 496.20 | 496.20 | -3.05% | 1,670 |
| Jan 28, 2026 | 519.85 | 524.00 | 493.00 | 511.80 | 511.80 | -2.37% | 7,107 |
| Jan 27, 2026 | 534.70 | 549.00 | 513.05 | 524.20 | 524.20 | -0.55% | 1,567 |
| Jan 23, 2026 | 540.00 | 540.00 | 520.00 | 527.10 | 527.10 | -1.72% | 1,459 |
| Jan 22, 2026 | 539.85 | 545.05 | 531.00 | 536.35 | 536.35 | 1.24% | 1,759 |
| Jan 21, 2026 | 529.00 | 536.00 | 520.85 | 529.80 | 529.80 | -0.92% | 1,717 |
| Jan 20, 2026 | 528.40 | 535.15 | 522.70 | 534.70 | 534.70 | 2.51% | 2,006 |
| Jan 19, 2026 | 545.60 | 546.60 | 511.00 | 521.60 | 521.60 | -3.78% | 6,049 |
| Jan 16, 2026 | 548.00 | 548.80 | 538.95 | 542.10 | 542.10 | -3.12% | 2,400 |
| Jan 14, 2026 | 557.00 | 571.05 | 550.00 | 559.55 | 559.55 | -0.45% | 704 |
| Jan 13, 2026 | 555.00 | 568.75 | 551.00 | 562.10 | 562.10 | 2.62% | 824 |
| Jan 12, 2026 | 551.65 | 558.50 | 541.65 | 547.75 | 547.75 | -1.55% | 2,120 |
| Jan 9, 2026 | 571.00 | 571.00 | 552.50 | 556.40 | 556.40 | -2.26% | 1,166 |
| Jan 8, 2026 | 579.85 | 580.75 | 564.30 | 569.25 | 569.25 | -1.55% | 1,024 |
| Jan 7, 2026 | 576.60 | 588.40 | 572.30 | 578.20 | 578.20 | 0.05% | 1,017 |
| Jan 6, 2026 | 579.25 | 586.05 | 575.10 | 577.90 | 577.90 | -1.68% | 1,566 |
| Jan 5, 2026 | 577.05 | 597.80 | 577.05 | 587.80 | 587.80 | -0.08% | 1,402 |
| Jan 2, 2026 | 589.05 | 595.00 | 572.00 | 588.25 | 588.25 | -0.68% | 2,710 |
| Jan 1, 2026 | 596.75 | 610.00 | 581.05 | 592.30 | 592.30 | -0.21% | 709 |
| Dec 31, 2025 | 578.35 | 607.00 | 578.35 | 593.55 | 593.55 | 3.06% | 1,403 |
| Dec 30, 2025 | 580.45 | 584.45 | 571.40 | 575.90 | 575.90 | -0.78% | 800 |
| Dec 29, 2025 | 581.05 | 595.75 | 577.20 | 580.45 | 580.45 | -1.71% | 625 |
| Dec 26, 2025 | 593.40 | 598.40 | 581.10 | 590.55 | 590.55 | -0.48% | 2,579 |
| Dec 24, 2025 | 600.00 | 606.10 | 591.00 | 593.40 | 593.40 | -1.71% | 2,079 |
| Dec 23, 2025 | 600.05 | 610.00 | 590.55 | 603.70 | 603.70 | 2.41% | 2,260 |
| Dec 22, 2025 | 600.15 | 600.30 | 584.05 | 589.50 | 589.50 | -0.77% | 1,793 |