Paushak Limited (BOM:532742)
India · Delayed Price · Currency is INR 766.35
-23.55 (-2.98%)
At close: Aug 21, 2026
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 695.90 | 712.35 | 685.15 | 686.75 | 686.75 | -0.83% | 3,941 |
| Aug 10, 2026 | 709.00 | 711.20 | 690.00 | 692.50 | 692.50 | -1.90% | 1,655 |
| Aug 7, 2026 | 690.00 | 712.00 | 684.05 | 705.90 | 705.90 | 2.30% | 3,117 |
| Aug 6, 2026 | 705.50 | 711.20 | 683.75 | 690.00 | 690.00 | -3.16% | 5,194 |
| Aug 5, 2026 | 728.30 | 737.95 | 703.55 | 712.55 | 712.55 | -3.18% | 8,477 |
| Aug 4, 2026 | 661.05 | 781.80 | 653.80 | 735.95 | 735.95 | 12.96% | 121,348 |
| Aug 3, 2026 | 650.00 | 660.20 | 643.70 | 651.50 | 651.50 | 3.49% | 11,113 |
| Jul 31, 2026 | 633.10 | 680.10 | 612.85 | 629.55 | 629.55 | 4.22% | 65,516 |
| Jul 30, 2026 | 582.00 | 628.05 | 572.95 | 604.05 | 604.05 | 3.88% | 13,827 |
| Jul 29, 2026 | 580.00 | 596.20 | 574.10 | 581.50 | 581.50 | -0.09% | 1,071 |
| Jul 28, 2026 | 573.00 | 603.00 | 573.00 | 582.00 | 582.00 | 1.64% | 5,727 |
| Jul 27, 2026 | 575.90 | 575.90 | 564.25 | 572.60 | 572.60 | 2.09% | 1,522 |
| Jul 24, 2026 | 543.00 | 570.00 | 539.80 | 560.90 | 560.90 | 2.74% | 5,568 |
| Jul 23, 2026 | 548.00 | 555.60 | 533.95 | 545.95 | 545.95 | 0.09% | 2,324 |
| Jul 22, 2026 | 561.15 | 561.15 | 538.25 | 547.95 | 545.45 | -2.79% | 3,199 |
| Jul 21, 2026 | 571.30 | 573.95 | 560.00 | 563.65 | 561.08 | 0.14% | 572 |
| Jul 20, 2026 | 552.50 | 574.05 | 551.10 | 562.85 | 560.28 | 2.05% | 1,055 |
| Jul 17, 2026 | 562.00 | 577.05 | 548.00 | 551.55 | 549.03 | -1.83% | 2,195 |
| Jul 16, 2026 | 567.90 | 568.30 | 560.40 | 561.85 | 559.29 | -0.45% | 2,114 |
| Jul 15, 2026 | 557.30 | 569.00 | 557.30 | 564.40 | 561.82 | 2.86% | 5,144 |
| Jul 14, 2026 | 574.20 | 574.20 | 544.00 | 548.70 | 546.20 | -3.96% | 2,297 |
| Jul 13, 2026 | 563.00 | 585.00 | 562.95 | 571.35 | 568.74 | 0.82% | 3,512 |
| Jul 10, 2026 | 555.00 | 596.55 | 552.50 | 566.70 | 564.11 | 3.72% | 7,862 |
| Jul 9, 2026 | 532.50 | 562.05 | 532.50 | 546.35 | 543.86 | 3.93% | 1,812 |
| Jul 8, 2026 | 539.80 | 550.75 | 524.75 | 525.70 | 523.30 | -2.79% | 2,966 |
| Jul 7, 2026 | 531.40 | 554.90 | 527.70 | 540.80 | 538.33 | 2.57% | 1,741 |
| Jul 6, 2026 | 552.95 | 553.70 | 523.50 | 527.25 | 524.84 | -3.28% | 4,201 |
| Jul 3, 2026 | 560.60 | 577.15 | 543.00 | 545.15 | 542.66 | -2.10% | 4,986 |
| Jul 2, 2026 | 513.00 | 562.00 | 513.00 | 556.85 | 554.31 | 8.99% | 10,745 |
| Jul 1, 2026 | 519.90 | 527.05 | 497.10 | 510.90 | 508.57 | 3.14% | 2,280 |
| Jun 30, 2026 | 498.95 | 505.00 | 488.00 | 495.35 | 493.09 | 2.12% | 1,192 |
| Jun 29, 2026 | 493.00 | 499.10 | 484.75 | 485.05 | 482.84 | -1.97% | 760 |
| Jun 25, 2026 | 497.00 | 499.40 | 488.00 | 494.80 | 492.54 | -0.35% | 905 |
| Jun 24, 2026 | 498.45 | 511.35 | 495.80 | 496.55 | 494.28 | -1.12% | 893 |
| Jun 23, 2026 | 509.70 | 512.40 | 491.05 | 502.15 | 499.86 | -0.48% | 3,218 |
| Jun 22, 2026 | 461.10 | 515.00 | 460.65 | 504.55 | 502.25 | 9.42% | 7,421 |
| Jun 19, 2026 | 465.05 | 470.30 | 457.85 | 461.10 | 459.00 | -1.45% | 1,387 |
| Jun 18, 2026 | 468.00 | 468.00 | 465.50 | 467.90 | 465.77 | 1.01% | 81 |
| Jun 17, 2026 | 469.85 | 469.90 | 459.10 | 463.20 | 461.09 | 1.14% | 602 |
| Jun 16, 2026 | 466.00 | 466.80 | 454.50 | 458.00 | 455.91 | -1.42% | 1,790 |
| Jun 15, 2026 | 449.00 | 473.90 | 449.00 | 464.60 | 462.48 | 1.76% | 1,019 |
| Jun 12, 2026 | 453.00 | 464.05 | 453.00 | 456.55 | 454.47 | 0.78% | 1,070 |