Shree Pushkar Chemicals & Fertilisers Limited (BOM:539334)
India · Delayed Price · Currency is INR 364.45
+14.85 (4.25%)
At close: Feb 13, 2026
BOM:539334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 378.45 | 381.15 | 372.05 | 377.20 | 377.20 | -0.01% | 3,971 |
| Jan 1, 2026 | 395.35 | 396.85 | 374.55 | 377.25 | 377.25 | -4.29% | 4,425 |
| Dec 31, 2025 | 381.35 | 397.40 | 381.00 | 394.15 | 394.15 | 5.25% | 1,661 |
| Dec 30, 2025 | 376.40 | 379.45 | 373.65 | 374.50 | 374.50 | -0.33% | 1,001 |
| Dec 29, 2025 | 408.80 | 408.80 | 375.00 | 375.75 | 375.75 | -1.24% | 3,006 |
| Dec 26, 2025 | 384.30 | 384.65 | 380.00 | 380.45 | 380.45 | -1.39% | 142 |
| Dec 24, 2025 | 393.45 | 397.90 | 384.50 | 385.80 | 385.80 | -1.77% | 389 |
| Dec 23, 2025 | 392.95 | 397.35 | 390.95 | 392.75 | 392.75 | 1.42% | 158 |
| Dec 22, 2025 | 381.95 | 397.15 | 375.10 | 387.25 | 387.25 | 2.57% | 1,622 |
| Dec 19, 2025 | 366.50 | 380.00 | 366.50 | 377.55 | 377.55 | 3.69% | 1,708 |
| Dec 18, 2025 | 368.00 | 368.00 | 361.65 | 364.10 | 364.10 | -1.31% | 525 |
| Dec 17, 2025 | 376.25 | 376.25 | 362.50 | 368.95 | 368.95 | -2.61% | 1,864 |
| Dec 16, 2025 | 376.40 | 378.85 | 375.80 | 378.85 | 378.85 | 0.70% | 330 |
| Dec 15, 2025 | 379.20 | 380.70 | 374.25 | 376.20 | 376.20 | -1.72% | 536 |
| Dec 12, 2025 | 375.00 | 385.10 | 375.00 | 382.80 | 382.80 | 2.70% | 4,214 |
| Dec 11, 2025 | 374.55 | 374.55 | 369.45 | 372.75 | 372.75 | -1.60% | 1,320 |
| Dec 10, 2025 | 380.35 | 391.25 | 376.90 | 378.80 | 378.80 | -2.82% | 1,977 |
| Dec 9, 2025 | 378.95 | 391.00 | 368.75 | 389.80 | 389.80 | 3.11% | 3,722 |
| Dec 8, 2025 | 393.05 | 394.20 | 371.20 | 378.05 | 378.05 | -4.75% | 4,563 |
| Dec 5, 2025 | 401.00 | 401.00 | 393.95 | 396.90 | 396.90 | -0.86% | 1,170 |
| Dec 4, 2025 | 400.00 | 404.50 | 395.75 | 400.35 | 400.35 | 0.54% | 1,488 |