Paushak Limited (BOM:532742)
India · Delayed Price · Currency is INR 445.55
-5.55 (-1.23%)
At close: May 29, 2026
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 446.00 | 460.95 | 443.55 | 445.55 | 445.55 | -1.23% | 1,113 |
| May 27, 2026 | 450.20 | 457.95 | 444.50 | 451.10 | 451.10 | 0.20% | 2,466 |
| May 26, 2026 | 449.00 | 462.35 | 447.00 | 450.20 | 450.20 | -1.04% | 1,941 |
| May 25, 2026 | 463.00 | 465.00 | 452.25 | 454.95 | 454.95 | 0.49% | 1,493 |
| May 22, 2026 | 456.00 | 460.40 | 451.00 | 452.75 | 452.75 | -0.47% | 46 |
| May 21, 2026 | 451.85 | 463.30 | 447.00 | 454.90 | 454.90 | 0.78% | 816 |
| May 20, 2026 | 455.00 | 456.00 | 447.00 | 451.40 | 451.40 | -0.90% | 2,060 |
| May 19, 2026 | 466.00 | 466.00 | 451.30 | 455.50 | 455.50 | 0.95% | 861 |
| May 18, 2026 | 462.50 | 471.05 | 444.85 | 451.20 | 451.20 | -2.44% | 2,082 |
| May 15, 2026 | 479.85 | 479.85 | 460.20 | 462.50 | 462.50 | -2.96% | 1,268 |
| May 14, 2026 | 491.00 | 491.00 | 473.00 | 476.60 | 476.60 | -1.87% | 741 |
| May 13, 2026 | 491.00 | 491.00 | 479.60 | 485.70 | 485.70 | 0.24% | 435 |
| May 12, 2026 | 494.85 | 494.85 | 476.00 | 484.55 | 484.55 | -1.79% | 1,186 |
| May 11, 2026 | 509.45 | 509.50 | 491.00 | 493.40 | 493.40 | -3.16% | 2,139 |
| May 8, 2026 | 548.00 | 548.00 | 501.00 | 509.50 | 509.50 | -1.31% | 3,242 |
| May 7, 2026 | 532.00 | 532.90 | 511.00 | 516.25 | 516.25 | -1.43% | 3,760 |
| May 6, 2026 | 524.00 | 540.00 | 492.05 | 523.75 | 523.75 | 3.07% | 7,218 |
| May 5, 2026 | 480.00 | 525.00 | 480.00 | 508.15 | 508.15 | 5.77% | 3,751 |
| May 4, 2026 | 475.00 | 481.00 | 471.05 | 480.45 | 480.45 | 2.66% | 1,234 |
| Apr 30, 2026 | 460.85 | 473.75 | 452.90 | 468.00 | 468.00 | -0.19% | 1,202 |
| Apr 29, 2026 | 471.55 | 474.80 | 459.35 | 468.90 | 468.90 | -0.31% | 754 |
| Apr 28, 2026 | 471.95 | 472.00 | 464.40 | 470.35 | 470.35 | 1.47% | 1,389 |
| Apr 27, 2026 | 460.00 | 466.65 | 456.00 | 463.55 | 463.55 | 1.29% | 1,593 |
| Apr 24, 2026 | 473.40 | 474.00 | 449.60 | 457.65 | 457.65 | -2.78% | 2,326 |
| Apr 23, 2026 | 494.40 | 494.40 | 469.15 | 470.75 | 470.75 | -5.21% | 5,287 |
| Apr 22, 2026 | 490.85 | 522.95 | 490.85 | 496.60 | 496.60 | -0.85% | 4,367 |
| Apr 21, 2026 | 495.15 | 504.70 | 489.50 | 500.85 | 500.85 | 1.82% | 3,170 |
| Apr 20, 2026 | 505.00 | 505.00 | 490.00 | 491.90 | 491.90 | -3.31% | 555 |
| Apr 17, 2026 | 517.15 | 519.05 | 503.85 | 508.75 | 508.75 | -0.83% | 1,562 |
| Apr 16, 2026 | 516.30 | 526.60 | 493.95 | 513.00 | 513.00 | 1.35% | 3,527 |
| Apr 15, 2026 | 520.00 | 520.00 | 501.00 | 506.15 | 506.15 | 2.06% | 1,372 |
| Apr 13, 2026 | 460.00 | 510.00 | 460.00 | 495.95 | 495.95 | 2.72% | 6,762 |
| Apr 10, 2026 | 456.45 | 485.00 | 456.45 | 482.80 | 482.80 | 5.77% | 3,980 |
| Apr 9, 2026 | 450.70 | 456.55 | 438.50 | 456.45 | 456.45 | 2.23% | 1,321 |
| Apr 8, 2026 | 448.25 | 455.00 | 428.20 | 446.50 | 446.50 | 4.18% | 2,349 |
| Apr 7, 2026 | 416.90 | 435.10 | 416.90 | 428.60 | 428.60 | 1.37% | 1,558 |
| Apr 6, 2026 | 402.35 | 430.00 | 399.75 | 422.80 | 422.80 | 5.08% | 5,108 |
| Apr 2, 2026 | 372.00 | 407.00 | 370.20 | 402.35 | 402.35 | 4.47% | 7,245 |
| Apr 1, 2026 | 349.55 | 396.45 | 349.50 | 385.15 | 385.15 | 11.44% | 14,468 |
| Mar 30, 2026 | 370.70 | 377.20 | 343.00 | 345.60 | 345.60 | -6.81% | 6,885 |
| Mar 27, 2026 | 382.00 | 399.00 | 369.00 | 370.85 | 370.85 | -4.68% | 5,896 |
| Mar 25, 2026 | 399.00 | 406.35 | 382.20 | 389.05 | 389.05 | - | 6,907 |
| Mar 24, 2026 | 388.70 | 399.00 | 384.35 | 389.05 | 389.05 | 4.29% | 2,965 |
| Mar 23, 2026 | 397.05 | 398.10 | 370.00 | 373.05 | 373.05 | -7.21% | 4,544 |
| Mar 20, 2026 | 403.80 | 413.55 | 399.00 | 402.05 | 402.05 | -0.42% | 5,968 |
| Mar 19, 2026 | 413.00 | 415.05 | 399.00 | 403.75 | 403.75 | -3.10% | 1,151 |
| Mar 18, 2026 | 416.00 | 424.70 | 414.20 | 416.65 | 416.65 | 1.85% | 1,488 |
| Mar 17, 2026 | 401.05 | 416.00 | 400.25 | 409.10 | 409.10 | 1.14% | 1,792 |
| Mar 16, 2026 | 406.35 | 409.25 | 398.00 | 404.50 | 404.50 | -1.45% | 1,165 |
| Mar 13, 2026 | 420.00 | 421.00 | 406.70 | 410.45 | 410.45 | -3.28% | 2,244 |