Paushak Limited (BOM:532742)
India · Delayed Price · Currency is INR 619.45
-40.55 (-6.14%)
At close: Oct 23, 2026
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 644.40 | 644.40 | 600.60 | 619.45 | 619.45 | -6.14% | 6,924 |
| Oct 22, 2026 | 644.05 | 670.30 | 638.65 | 660.00 | 660.00 | 1.69% | 8,369 |
| Oct 21, 2026 | 678.00 | 691.60 | 640.00 | 649.05 | 649.05 | -4.68% | 8,720 |
| Oct 19, 2026 | 783.85 | 783.90 | 667.80 | 680.95 | 680.95 | -17.94% | 44,434 |
| Oct 16, 2026 | 820.00 | 860.00 | 767.90 | 829.85 | 829.85 | 4.87% | 52,894 |
| Oct 15, 2026 | 769.95 | 881.00 | 750.00 | 791.30 | 791.30 | 3.80% | 152,036 |
| Oct 14, 2026 | 730.85 | 770.00 | 728.65 | 762.30 | 762.30 | 4.32% | 4,346 |
| Oct 13, 2026 | 740.00 | 740.00 | 714.25 | 730.75 | 730.75 | 0.79% | 3,234 |
| Oct 12, 2026 | 712.40 | 735.90 | 703.10 | 725.05 | 725.05 | 3.53% | 2,830 |
| Oct 9, 2026 | 681.00 | 710.75 | 672.65 | 700.35 | 700.35 | 4.37% | 2,498 |
| Oct 8, 2026 | 693.05 | 694.00 | 664.80 | 671.00 | 671.00 | -3.96% | 4,661 |
| Oct 7, 2026 | 714.75 | 721.45 | 693.90 | 698.70 | 698.70 | -0.78% | 5,227 |
| Oct 6, 2026 | 665.60 | 720.75 | 665.60 | 704.20 | 704.20 | 6.92% | 4,463 |
| Oct 5, 2026 | 655.40 | 672.45 | 646.85 | 658.60 | 658.60 | 1.74% | 450 |
| Oct 1, 2026 | 656.85 | 661.85 | 639.80 | 647.35 | 647.35 | -2.33% | 1,633 |
| Sep 30, 2026 | 671.55 | 678.00 | 653.30 | 662.80 | 662.80 | 0.22% | 2,778 |
| Sep 29, 2026 | 653.00 | 679.85 | 649.75 | 661.35 | 661.35 | 1.47% | 813 |
| Sep 28, 2026 | 660.00 | 666.15 | 644.15 | 651.75 | 651.75 | -2.54% | 2,672 |
| Sep 25, 2026 | 672.65 | 680.60 | 661.05 | 668.75 | 668.75 | 0.02% | 892 |
| Sep 24, 2026 | 680.05 | 688.60 | 661.10 | 668.60 | 668.60 | -2.94% | 2,182 |
| Sep 23, 2026 | 703.95 | 710.00 | 682.00 | 688.85 | 688.85 | -1.50% | 1,350 |
| Sep 22, 2026 | 716.85 | 719.95 | 697.00 | 699.35 | 699.35 | -0.69% | 873 |
| Sep 21, 2026 | 715.00 | 717.45 | 700.00 | 704.20 | 704.20 | -1.93% | 1,763 |
| Sep 18, 2026 | 721.55 | 729.55 | 707.00 | 718.05 | 718.05 | -1.09% | 1,413 |
| Sep 17, 2026 | 714.15 | 731.90 | 703.50 | 725.95 | 725.95 | 2.00% | 1,380 |
| Sep 16, 2026 | 686.30 | 722.00 | 673.10 | 711.70 | 711.70 | 4.25% | 2,027 |
| Sep 15, 2026 | 730.00 | 735.35 | 677.25 | 682.70 | 682.70 | -6.48% | 2,973 |
| Sep 11, 2026 | 725.00 | 740.35 | 724.05 | 730.00 | 730.00 | -0.37% | 19,287 |
| Sep 10, 2026 | 755.25 | 755.25 | 730.00 | 732.70 | 732.70 | -1.87% | 2,538 |
| Sep 9, 2026 | 782.20 | 783.35 | 741.25 | 746.70 | 746.70 | -3.46% | 2,704 |
| Sep 8, 2026 | 771.45 | 780.05 | 748.45 | 773.50 | 773.50 | 1.58% | 3,334 |
| Sep 7, 2026 | 790.00 | 790.00 | 758.50 | 761.45 | 761.45 | -2.99% | 2,596 |
| Sep 4, 2026 | 816.95 | 817.00 | 781.55 | 784.95 | 784.95 | -2.42% | 4,384 |
| Sep 3, 2026 | 792.00 | 826.95 | 789.30 | 804.45 | 804.45 | 2.31% | 6,633 |
| Sep 2, 2026 | 770.50 | 819.00 | 770.50 | 786.25 | 786.25 | -1.90% | 6,263 |
| Sep 1, 2026 | 754.10 | 824.95 | 754.10 | 801.50 | 801.50 | 5.69% | 11,393 |
| Aug 31, 2026 | 779.00 | 789.50 | 752.50 | 758.35 | 758.35 | -2.62% | 8,341 |
| Aug 28, 2026 | 724.20 | 788.80 | 724.20 | 778.75 | 778.75 | 5.75% | 9,207 |
| Aug 27, 2026 | 753.60 | 754.80 | 734.40 | 736.40 | 736.40 | -1.92% | 1,844 |
| Aug 26, 2026 | 755.00 | 762.00 | 750.10 | 750.85 | 750.85 | -0.09% | 1,117 |
| Aug 25, 2026 | 773.75 | 773.75 | 747.15 | 751.55 | 751.55 | -2.14% | 1,877 |
| Aug 24, 2026 | 798.40 | 798.40 | 743.00 | 767.95 | 767.95 | 0.21% | 2,738 |
| Aug 21, 2026 | 780.00 | 785.00 | 753.00 | 766.35 | 766.35 | -2.98% | 6,595 |
| Aug 20, 2026 | 774.05 | 802.00 | 774.00 | 789.90 | 789.90 | 0.87% | 7,183 |
| Aug 19, 2026 | 778.75 | 819.55 | 769.10 | 783.10 | 783.10 | 3.80% | 24,382 |
| Aug 18, 2026 | 743.60 | 757.35 | 724.00 | 754.45 | 754.45 | 3.15% | 5,141 |
| Aug 17, 2026 | 736.00 | 746.05 | 726.05 | 731.40 | 731.40 | -1.20% | 2,279 |
| Aug 14, 2026 | 761.90 | 761.90 | 720.00 | 740.25 | 740.25 | -0.61% | 4,267 |
| Aug 13, 2026 | 709.30 | 765.00 | 709.25 | 744.80 | 744.80 | 7.12% | 13,508 |
| Aug 12, 2026 | 682.00 | 715.15 | 677.30 | 695.30 | 695.30 | 1.24% | 2,584 |