Shree Pushkar Chemicals & Fertilisers Limited (BOM:539334)
India · Delayed Price · Currency is INR 343.95
-1.05 (-0.30%)
At close: Apr 21, 2026
BOM:539334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 345.00 | 351.30 | 340.45 | 343.95 | 343.95 | -0.30% | 488 |
| Apr 20, 2026 | 343.30 | 348.75 | 339.90 | 345.00 | 345.00 | -0.65% | 608 |
| Apr 17, 2026 | 350.40 | 350.40 | 343.80 | 347.25 | 347.25 | 0.93% | 404 |
| Apr 16, 2026 | 343.90 | 350.00 | 340.00 | 344.05 | 344.05 | 1.50% | 923 |
| Apr 15, 2026 | 339.40 | 343.65 | 337.70 | 338.95 | 338.95 | 0.74% | 1,287 |
| Apr 13, 2026 | 327.70 | 349.60 | 327.05 | 336.45 | 336.45 | -0.49% | 1,351 |
| Apr 10, 2026 | 350.00 | 357.40 | 336.20 | 338.10 | 338.10 | -4.81% | 2,621 |
| Apr 9, 2026 | 345.55 | 360.35 | 344.00 | 355.20 | 355.20 | 1.89% | 2,114 |
| Apr 8, 2026 | 348.65 | 356.90 | 345.35 | 348.60 | 348.60 | 4.09% | 2,617 |
| Apr 7, 2026 | 330.00 | 339.90 | 321.70 | 334.90 | 334.90 | 2.73% | 1,724 |
| Apr 6, 2026 | 309.40 | 328.95 | 307.30 | 326.00 | 326.00 | 5.01% | 443 |
| Apr 2, 2026 | 314.00 | 314.00 | 304.95 | 310.45 | 310.45 | -2.89% | 2,147 |
| Apr 1, 2026 | 309.50 | 331.60 | 307.25 | 319.70 | 319.70 | 6.00% | 3,094 |
| Mar 30, 2026 | 300.75 | 314.55 | 294.50 | 301.60 | 301.60 | -2.68% | 2,606 |
| Mar 27, 2026 | 297.00 | 311.35 | 297.00 | 309.90 | 309.90 | -0.83% | 5,405 |
| Mar 25, 2026 | 296.00 | 330.45 | 295.50 | 312.50 | 312.50 | 8.17% | 10,239 |
| Mar 24, 2026 | 280.00 | 291.50 | 273.40 | 288.90 | 288.90 | 4.86% | 4,112 |
| Mar 23, 2026 | 290.85 | 297.50 | 274.00 | 275.50 | 275.50 | -7.80% | 4,662 |
| Mar 20, 2026 | 307.90 | 309.40 | 298.35 | 298.80 | 298.80 | -1.74% | 635 |
| Mar 19, 2026 | 301.55 | 306.70 | 299.00 | 304.10 | 304.10 | -2.38% | 1,054 |
| Mar 18, 2026 | 307.55 | 313.10 | 303.50 | 311.50 | 311.50 | 2.37% | 351 |
| 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 |