Shree Pushkar Chemicals & Fertilisers Limited (BOM:539334)
India · Delayed Price · Currency is INR 516.75
+6.65 (1.30%)
At close: Oct 7, 2026
BOM:539334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 510.10 | 521.00 | 507.95 | 516.75 | 516.75 | 1.30% | 2,022 |
| Oct 6, 2026 | 491.50 | 511.00 | 487.80 | 510.10 | 510.10 | 2.22% | 3,649 |
| Oct 5, 2026 | 498.35 | 504.85 | 492.85 | 499.00 | 499.00 | 1.54% | 2,538 |
| Oct 1, 2026 | 492.20 | 494.05 | 480.00 | 491.45 | 491.45 | -0.14% | 1,298 |
| Sep 30, 2026 | 483.90 | 501.80 | 483.90 | 492.15 | 492.15 | 2.17% | 3,824 |
| Sep 29, 2026 | 491.55 | 495.10 | 478.00 | 481.70 | 481.70 | -3.25% | 3,533 |
| Sep 28, 2026 | 500.00 | 503.75 | 492.80 | 497.90 | 497.90 | -1.76% | 2,574 |
| Sep 25, 2026 | 495.35 | 520.00 | 493.90 | 506.80 | 506.80 | 3.10% | 7,382 |
| Sep 24, 2026 | 486.35 | 492.35 | 475.90 | 491.55 | 491.55 | -0.94% | 7,321 |
| Sep 23, 2026 | 502.65 | 516.00 | 495.00 | 496.20 | 496.20 | -1.66% | 2,583 |
| Sep 22, 2026 | 521.00 | 521.00 | 502.00 | 504.60 | 504.60 | -1.47% | 2,464 |
| Sep 21, 2026 | 515.20 | 522.00 | 509.60 | 512.15 | 512.15 | -0.28% | 3,820 |
| Sep 18, 2026 | 508.10 | 517.70 | 500.70 | 513.60 | 513.60 | 0.37% | 2,532 |
| Sep 17, 2026 | 510.00 | 521.25 | 502.90 | 513.80 | 511.70 | 1.39% | 5,758 |
| Sep 16, 2026 | 505.00 | 511.00 | 483.80 | 506.75 | 504.68 | 0.89% | 11,155 |
| Sep 15, 2026 | 488.00 | 522.00 | 470.00 | 502.30 | 500.25 | 3.67% | 16,087 |
| Sep 11, 2026 | 497.00 | 505.80 | 481.60 | 484.50 | 482.52 | -1.83% | 9,317 |
| Sep 10, 2026 | 505.15 | 510.60 | 488.25 | 493.55 | 491.53 | -1.67% | 3,849 |
| Sep 9, 2026 | 510.00 | 510.00 | 498.60 | 501.95 | 499.90 | -1.68% | 4,343 |
| Sep 8, 2026 | 527.35 | 544.75 | 508.50 | 510.55 | 508.46 | -0.51% | 16,486 |
| Sep 7, 2026 | 479.00 | 532.00 | 479.00 | 513.15 | 511.05 | 7.86% | 20,285 |
| Sep 4, 2026 | 476.80 | 481.60 | 465.35 | 475.75 | 473.81 | -0.21% | 2,899 |
| Sep 3, 2026 | 467.00 | 489.00 | 466.95 | 476.75 | 474.80 | 1.70% | 19,203 |
| Sep 2, 2026 | 458.80 | 476.50 | 458.80 | 468.80 | 466.88 | 1.32% | 8,255 |
| Sep 1, 2026 | 463.00 | 468.45 | 450.00 | 462.70 | 460.81 | -1.72% | 6,313 |
| Aug 31, 2026 | 452.65 | 490.00 | 448.55 | 470.80 | 468.88 | 4.39% | 18,116 |
| Aug 28, 2026 | 450.85 | 456.20 | 448.10 | 451.00 | 449.16 | -0.45% | 4,768 |
| Aug 27, 2026 | 452.85 | 481.60 | 450.00 | 453.05 | 451.20 | 0.21% | 23,279 |
| Aug 26, 2026 | 454.50 | 464.80 | 444.15 | 452.10 | 450.25 | -0.31% | 10,185 |
| Aug 25, 2026 | 428.00 | 458.80 | 424.25 | 453.50 | 451.65 | 5.91% | 20,521 |
| Aug 24, 2026 | 402.05 | 434.00 | 396.15 | 428.20 | 426.45 | 7.45% | 4,792 |
| Aug 21, 2026 | 406.05 | 406.05 | 398.20 | 398.50 | 396.87 | -1.23% | 1,065 |
| Aug 20, 2026 | 381.90 | 407.35 | 381.90 | 403.45 | 401.80 | 4.78% | 4,135 |
| Aug 19, 2026 | 382.50 | 390.40 | 376.45 | 385.05 | 383.48 | 2.16% | 2,328 |
| Aug 18, 2026 | 379.00 | 380.05 | 375.40 | 376.90 | 375.36 | -0.04% | 823 |
| Aug 17, 2026 | 384.40 | 385.00 | 375.00 | 377.05 | 375.51 | -2.34% | 3,404 |
| Aug 14, 2026 | 377.00 | 388.55 | 375.00 | 386.10 | 384.52 | 4.46% | 2,947 |
| Aug 13, 2026 | 400.05 | 400.05 | 369.00 | 369.60 | 368.09 | -7.60% | 9,375 |
| Aug 12, 2026 | 410.05 | 414.75 | 399.70 | 400.00 | 398.37 | -3.15% | 3,842 |
| Aug 11, 2026 | 404.95 | 417.05 | 404.95 | 413.00 | 411.31 | 1.42% | 754 |
| Aug 10, 2026 | 406.80 | 417.50 | 406.80 | 407.20 | 405.54 | -0.20% | 709 |
| Aug 7, 2026 | 420.15 | 420.70 | 406.80 | 408.00 | 406.33 | -4.11% | 1,451 |
| Aug 6, 2026 | 415.00 | 428.15 | 410.00 | 425.50 | 423.76 | 2.74% | 1,142 |
| Aug 5, 2026 | 417.50 | 419.75 | 410.60 | 414.15 | 412.46 | -2.14% | 3,162 |
| Aug 4, 2026 | 408.10 | 425.85 | 402.05 | 423.20 | 421.47 | 4.01% | 3,455 |
| Aug 3, 2026 | 400.25 | 408.80 | 396.05 | 406.90 | 405.24 | 3.03% | 1,216 |
| Jul 31, 2026 | 392.40 | 397.10 | 392.35 | 394.95 | 393.34 | 1.15% | 1,055 |
| Jul 30, 2026 | 388.05 | 392.00 | 385.00 | 390.45 | 388.85 | 0.57% | 2,379 |
| Jul 29, 2026 | 394.90 | 399.50 | 385.95 | 388.25 | 386.66 | -1.57% | 3,245 |
| Jul 28, 2026 | 389.00 | 396.05 | 385.00 | 394.45 | 392.84 | 1.86% | 5,573 |