Shree Pushkar Chemicals & Fertilisers Limited (BOM:539334)
India · Delayed Price · Currency is INR 304.30
+7.85 (2.65%)
At close: Mar 17, 2026
BOM:539334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 298.80 | 305.30 | 295.60 | 304.30 | 304.30 | 2.65% | 472 |
| Mar 16, 2026 | 276.25 | 300.60 | 276.25 | 296.45 | 296.45 | -3.42% | 4,249 |
| Mar 13, 2026 | 317.80 | 321.55 | 305.00 | 306.95 | 306.95 | -4.47% | 2,209 |
| Mar 12, 2026 | 321.55 | 324.35 | 307.95 | 321.30 | 321.30 | 1.40% | 1,688 |
| Mar 11, 2026 | 319.50 | 322.00 | 314.25 | 316.85 | 316.85 | -0.50% | 1,882 |
| Mar 10, 2026 | 281.45 | 322.35 | 281.45 | 318.45 | 318.45 | 6.34% | 2,016 |
| Mar 9, 2026 | 298.90 | 301.15 | 294.60 | 299.45 | 299.45 | 0.50% | 738 |
| Mar 6, 2026 | 300.60 | 307.85 | 296.90 | 297.95 | 297.95 | -1.91% | 2,911 |
| Mar 5, 2026 | 310.70 | 310.70 | 299.70 | 303.75 | 303.75 | -0.69% | 1,453 |
| Mar 4, 2026 | 308.15 | 308.15 | 301.30 | 305.85 | 305.85 | -0.75% | 571 |
| Mar 2, 2026 | 303.35 | 310.00 | 299.60 | 308.15 | 308.15 | -2.78% | 2,063 |
| Feb 27, 2026 | 314.15 | 321.00 | 310.50 | 316.95 | 316.95 | 0.08% | 1,401 |
| Feb 26, 2026 | 308.35 | 321.70 | 308.35 | 316.70 | 316.70 | 0.67% | 814 |
| Feb 25, 2026 | 311.15 | 315.00 | 307.75 | 314.60 | 314.60 | 2.44% | 926 |
| Feb 24, 2026 | 320.80 | 321.60 | 304.45 | 307.10 | 307.10 | -3.78% | 3,722 |
| Feb 23, 2026 | 336.45 | 336.45 | 314.50 | 319.15 | 319.15 | -4.82% | 7,191 |
| Feb 20, 2026 | 348.00 | 348.80 | 329.60 | 335.30 | 335.30 | -3.94% | 3,414 |
| Feb 19, 2026 | 353.40 | 355.40 | 347.20 | 349.05 | 349.05 | -0.47% | 1,289 |
| Feb 18, 2026 | 353.85 | 356.90 | 348.55 | 350.70 | 350.70 | -1.14% | 408 |
| Feb 17, 2026 | 359.40 | 362.15 | 354.00 | 354.75 | 354.75 | 0.65% | 2,145 |
| Feb 16, 2026 | 371.75 | 371.75 | 350.05 | 352.45 | 352.45 | -3.29% | 5,211 |
| Feb 13, 2026 | 340.05 | 416.45 | 337.00 | 364.45 | 364.45 | 4.25% | 154,316 |
| Feb 12, 2026 | 346.00 | 368.90 | 346.00 | 349.60 | 349.60 | 0.14% | 5,027 |
| Feb 11, 2026 | 356.20 | 357.70 | 345.90 | 349.10 | 349.10 | -1.22% | 955 |
| Feb 10, 2026 | 360.00 | 360.00 | 351.40 | 353.40 | 353.40 | -0.59% | 983 |
| Feb 9, 2026 | 334.10 | 365.20 | 334.00 | 355.50 | 355.50 | 7.34% | 1,505 |
| Feb 6, 2026 | 334.90 | 336.80 | 325.70 | 331.20 | 331.20 | -2.32% | 338 |
| Feb 5, 2026 | 349.45 | 349.45 | 336.70 | 339.05 | 339.05 | -3.05% | 405 |
| Feb 4, 2026 | 357.05 | 358.60 | 345.40 | 349.70 | 349.70 | -1.27% | 313 |
| Feb 3, 2026 | 344.00 | 362.35 | 343.95 | 354.20 | 354.20 | 5.28% | 3,744 |
| Feb 2, 2026 | 345.55 | 345.55 | 332.30 | 336.45 | 336.45 | -3.86% | 350 |
| Feb 1, 2026 | 329.90 | 353.70 | 329.90 | 349.95 | 349.95 | 6.71% | 798 |
| Jan 30, 2026 | 315.95 | 330.15 | 315.95 | 327.95 | 327.95 | 2.17% | 831 |
| Jan 29, 2026 | 322.45 | 322.50 | 320.95 | 321.00 | 321.00 | -0.74% | 227 |
| Jan 28, 2026 | 329.30 | 332.30 | 320.20 | 323.40 | 323.40 | -0.87% | 1,521 |
| Jan 27, 2026 | 335.95 | 335.95 | 321.85 | 326.25 | 326.25 | -4.06% | 782 |
| Jan 23, 2026 | 345.25 | 347.00 | 336.50 | 340.05 | 340.05 | -3.30% | 3,090 |
| Jan 22, 2026 | 335.00 | 352.00 | 335.00 | 351.65 | 351.65 | 6.06% | 778 |
| Jan 21, 2026 | 312.10 | 334.90 | 312.10 | 331.55 | 331.55 | 6.27% | 2,582 |
| Jan 20, 2026 | 327.50 | 328.15 | 309.75 | 312.00 | 312.00 | -4.95% | 1,953 |
| Jan 19, 2026 | 329.20 | 329.20 | 325.55 | 328.25 | 328.25 | -1.46% | 278 |
| Jan 16, 2026 | 332.30 | 338.60 | 328.25 | 333.10 | 333.10 | 0.94% | 500 |
| Jan 14, 2026 | 330.95 | 335.30 | 328.00 | 330.00 | 330.00 | -1.21% | 641 |
| Jan 13, 2026 | 328.05 | 337.20 | 325.00 | 334.05 | 334.05 | 1.04% | 2,068 |
| Jan 12, 2026 | 336.10 | 337.05 | 325.90 | 330.60 | 330.60 | -2.12% | 935 |
| Jan 9, 2026 | 346.20 | 346.20 | 336.95 | 337.75 | 337.75 | -0.22% | 1,257 |
| Jan 8, 2026 | 348.25 | 355.25 | 338.15 | 338.50 | 338.50 | -4.55% | 1,058 |
| Jan 7, 2026 | 359.90 | 360.95 | 354.00 | 354.65 | 354.65 | -0.89% | 1,695 |
| Jan 6, 2026 | 365.95 | 366.25 | 354.20 | 357.85 | 357.85 | -2.72% | 2,878 |
| Jan 5, 2026 | 378.45 | 378.45 | 365.05 | 367.85 | 367.85 | -2.48% | 1,780 |