Paushak Limited (BOM:532742)
India · Delayed Price · Currency is INR 6,033.90
+8.55 (0.14%)
At close: Sep 10, 2025
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6,020.30 | 6,087.00 | 6,020.30 | 6,060.10 | 6,060.10 | 0.43% | 925 |
| Sep 10, 2025 | 6,040.00 | 6,100.00 | 6,020.00 | 6,033.90 | 6,033.90 | 0.14% | 1,515 |
| Sep 9, 2025 | 6,100.00 | 6,100.00 | 6,001.00 | 6,025.35 | 6,025.35 | -1.16% | 1,207 |
| Sep 8, 2025 | 6,135.00 | 6,175.25 | 6,065.00 | 6,096.15 | 6,096.15 | -0.43% | 3,888 |
| Sep 5, 2025 | 6,134.00 | 6,159.95 | 6,081.95 | 6,122.35 | 6,122.35 | 0.18% | 1,855 |
| Sep 4, 2025 | 6,115.00 | 6,135.00 | 6,075.00 | 6,111.45 | 6,111.45 | 0.18% | 1,768 |
| Sep 3, 2025 | 6,080.00 | 6,143.95 | 6,080.00 | 6,100.45 | 6,100.45 | -0.16% | 1,503 |
| Sep 2, 2025 | 6,175.00 | 6,190.10 | 6,081.20 | 6,110.30 | 6,110.30 | 0.18% | 3,035 |
| Sep 1, 2025 | 5,961.25 | 6,174.95 | 5,961.25 | 6,099.05 | 6,099.05 | 1.93% | 7,530 |
| Aug 29, 2025 | 5,980.00 | 6,050.00 | 5,961.00 | 5,983.85 | 5,983.85 | 0.46% | 1,625 |
| Aug 28, 2025 | 5,955.00 | 5,998.00 | 5,921.00 | 5,956.30 | 5,956.30 | -0.73% | 1,483 |
| Aug 26, 2025 | 6,028.00 | 6,064.95 | 5,970.00 | 5,999.80 | 5,999.80 | 0.58% | 6,113 |
| Aug 25, 2025 | 6,010.00 | 6,076.00 | 5,912.50 | 5,965.15 | 5,965.15 | -0.11% | 2,249 |
| Aug 22, 2025 | 6,001.15 | 6,048.75 | 5,960.00 | 5,972.00 | 5,972.00 | -0.48% | 910 |
| Aug 21, 2025 | 6,060.00 | 6,086.15 | 5,990.00 | 6,001.10 | 6,001.10 | -1.43% | 2,303 |
| Aug 20, 2025 | 6,098.00 | 6,098.00 | 6,030.00 | 6,088.25 | 6,088.25 | 0.88% | 3,187 |
| Aug 19, 2025 | 6,002.40 | 6,080.00 | 6,002.00 | 6,035.15 | 6,035.15 | 0.41% | 2,567 |
| Aug 18, 2025 | 6,077.00 | 6,077.00 | 5,969.95 | 6,010.65 | 6,010.65 | -0.12% | 3,721 |
| Aug 14, 2025 | 6,045.00 | 6,056.00 | 5,960.00 | 6,017.90 | 6,017.90 | 0.65% | 2,624 |
| Aug 13, 2025 | 6,045.00 | 6,082.00 | 5,951.00 | 5,978.85 | 5,978.85 | -0.48% | 4,015 |
| Aug 12, 2025 | 6,110.10 | 6,148.00 | 5,911.05 | 6,007.85 | 6,007.85 | -1.53% | 3,623 |
| Aug 11, 2025 | 6,059.00 | 6,175.00 | 5,940.15 | 6,101.35 | 6,101.35 | 2.30% | 12,401 |
| Aug 8, 2025 | 6,085.00 | 6,098.00 | 5,920.00 | 5,964.25 | 5,964.25 | -0.62% | 5,824 |
| Aug 7, 2025 | 5,990.00 | 6,060.00 | 5,810.50 | 6,001.40 | 6,001.40 | 2.41% | 16,681 |
| Aug 6, 2025 | 5,258.00 | 5,940.00 | 5,240.10 | 5,860.05 | 5,860.05 | 10.50% | 16,309 |
| Aug 5, 2025 | 5,372.00 | 5,450.00 | 5,252.50 | 5,303.40 | 5,303.40 | -2.20% | 2,327 |
| Aug 4, 2025 | 5,399.50 | 5,519.00 | 5,300.30 | 5,422.65 | 5,422.65 | -0.06% | 1,988 |
| Aug 1, 2025 | 5,650.00 | 5,650.05 | 5,275.00 | 5,425.95 | 5,425.95 | -1.94% | 6,351 |
| Jul 31, 2025 | 5,347.00 | 5,599.00 | 5,186.55 | 5,533.25 | 5,533.25 | 0.21% | 2,293 |
| Jul 30, 2025 | 5,480.00 | 5,610.00 | 5,480.00 | 5,521.50 | 5,521.50 | 0.77% | 1,790 |
| Jul 29, 2025 | 5,283.00 | 5,525.10 | 5,250.00 | 5,479.50 | 5,479.50 | 3.51% | 1,866 |
| Jul 28, 2025 | 5,200.05 | 5,397.00 | 5,200.00 | 5,293.60 | 5,293.60 | 1.75% | 1,570 |
| Jul 25, 2025 | 5,340.00 | 5,455.00 | 5,125.05 | 5,202.45 | 5,202.45 | -2.59% | 1,253 |
| Jul 24, 2025 | 5,403.00 | 5,570.00 | 5,260.00 | 5,340.75 | 5,340.75 | -1.22% | 1,185 |
| Jul 23, 2025 | 5,599.95 | 5,650.00 | 5,250.00 | 5,406.60 | 5,386.60 | -2.73% | 3,872 |
| Jul 22, 2025 | 5,800.00 | 5,800.00 | 5,521.30 | 5,558.60 | 5,538.04 | -3.44% | 2,602 |
| Jul 21, 2025 | 5,607.00 | 5,798.05 | 5,510.00 | 5,756.85 | 5,735.55 | 2.64% | 3,695 |
| Jul 18, 2025 | 5,677.00 | 5,735.95 | 5,571.00 | 5,608.85 | 5,588.10 | -1.50% | 3,737 |
| Jul 17, 2025 | 5,699.95 | 5,799.00 | 5,680.10 | 5,694.00 | 5,672.94 | 0.15% | 1,534 |
| Jul 16, 2025 | 5,702.00 | 5,762.50 | 5,621.00 | 5,685.65 | 5,664.62 | -0.63% | 2,839 |
| Jul 15, 2025 | 5,632.00 | 5,797.85 | 5,561.00 | 5,721.90 | 5,700.73 | 1.17% | 2,642 |
| Jul 14, 2025 | 5,575.05 | 5,750.10 | 5,415.15 | 5,655.55 | 5,634.63 | 1.44% | 2,989 |
| Jul 11, 2025 | 5,560.00 | 5,847.95 | 5,430.70 | 5,575.05 | 5,554.43 | -0.17% | 10,177 |
| Jul 10, 2025 | 4,960.00 | 5,665.00 | 4,901.20 | 5,584.45 | 5,563.79 | 12.92% | 12,313 |
| Jul 9, 2025 | 4,877.00 | 4,965.00 | 4,849.95 | 4,945.45 | 4,927.16 | 0.70% | 2,852 |
| Jul 8, 2025 | 4,849.15 | 4,925.00 | 4,821.10 | 4,911.10 | 4,892.93 | 0.72% | 1,216 |
| Jul 7, 2025 | 4,888.15 | 4,945.00 | 4,810.00 | 4,876.10 | 4,858.06 | -0.25% | 1,711 |
| Jul 4, 2025 | 4,898.00 | 4,950.00 | 4,815.00 | 4,888.15 | 4,870.07 | 0.16% | 1,905 |
| Jul 3, 2025 | 4,930.00 | 4,930.00 | 4,800.00 | 4,880.35 | 4,862.30 | 0.87% | 1,913 |
| Jul 2, 2025 | 4,599.95 | 4,950.00 | 4,598.95 | 4,838.10 | 4,820.20 | 6.77% | 9,424 |