Paushak Limited (BOM:532742)
India · Delayed Price · Currency is INR 536.35
+6.55 (1.24%)
At close: Jan 22, 2026
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 609.00 | 609.00 | 590.05 | 594.10 | 594.10 | 0.19% | 758 |
| Dec 18, 2025 | 586.20 | 600.00 | 584.70 | 592.95 | 592.95 | -0.44% | 651 |
| Dec 17, 2025 | 623.30 | 623.30 | 592.55 | 595.55 | 595.55 | -2.54% | 1,846 |
| Dec 16, 2025 | 600.05 | 630.10 | 600.05 | 611.05 | 611.05 | 3.53% | 5,880 |
| Dec 15, 2025 | 579.50 | 599.00 | 566.10 | 590.20 | 590.20 | 1.85% | 1,224 |
| Dec 12, 2025 | 586.80 | 589.30 | 577.05 | 579.50 | 579.50 | -1.27% | 2,328 |
| Dec 11, 2025 | 587.30 | 591.00 | 574.05 | 586.95 | 586.95 | -0.05% | 1,845 |
| Dec 10, 2025 | 590.50 | 618.90 | 575.15 | 587.25 | 587.25 | -0.54% | 6,156 |
| Dec 9, 2025 | 550.05 | 606.00 | 541.90 | 590.45 | 590.45 | 5.68% | 7,364 |
| Dec 8, 2025 | 572.80 | 580.05 | 555.25 | 558.70 | 558.70 | -2.59% | 2,459 |
| Dec 5, 2025 | 567.00 | 586.00 | 567.00 | 573.55 | 573.55 | 0.18% | 3,147 |
| Dec 4, 2025 | 573.90 | 583.25 | 569.00 | 572.50 | 572.50 | -0.24% | 2,703 |
| Dec 3, 2025 | 587.05 | 598.65 | 570.00 | 573.90 | 573.90 | -1.59% | 5,839 |
| Dec 2, 2025 | 590.00 | 602.85 | 572.65 | 583.15 | 583.15 | -0.88% | 5,899 |
| Dec 1, 2025 | 620.00 | 625.00 | 585.00 | 588.30 | 588.30 | -5.00% | 11,526 |
| Nov 28, 2025 | 612.00 | 622.90 | 609.00 | 619.25 | 619.25 | 1.89% | 18,564 |
| Nov 27, 2025 | 577.05 | 610.05 | 572.05 | 607.75 | 607.75 | 3.92% | 16,233 |
| Nov 26, 2025 | 550.00 | 594.00 | 545.75 | 584.80 | 584.80 | 7.91% | 21,778 |
| Nov 25, 2025 | 552.10 | 559.95 | 535.00 | 541.95 | 541.95 | -2.50% | 18,097 |
| Nov 24, 2025 | 575.00 | 577.80 | 555.00 | 555.85 | 555.85 | -3.82% | 12,947 |
| Nov 21, 2025 | 570.00 | 582.45 | 561.00 | 577.95 | 577.95 | 1.30% | 7,996 |
| Nov 20, 2025 | 574.30 | 584.70 | 566.90 | 570.55 | 570.55 | -0.65% | 9,588 |
| Nov 19, 2025 | 580.00 | 590.00 | 570.60 | 574.30 | 574.30 | -0.78% | 9,175 |
| Nov 18, 2025 | 594.25 | 602.45 | 575.55 | 578.80 | 578.80 | -2.60% | 13,606 |
| Nov 17, 2025 | 597.00 | 606.00 | 582.35 | 594.25 | 594.25 | -0.49% | 9,287 |
| Nov 14, 2025 | 586.00 | 610.00 | 586.00 | 597.15 | 597.15 | 2.14% | 12,213 |
| Nov 13, 2025 | 600.00 | 608.50 | 580.00 | 584.65 | 584.65 | -2.34% | 18,250 |
| Nov 12, 2025 | 603.00 | 615.00 | 595.00 | 598.65 | 598.65 | -0.26% | 18,873 |