Shree Pushkar Chemicals & Fertilisers Limited (BOM:539334)
India · Delayed Price · Currency is INR 398.50
-4.95 (-1.23%)
At close: Aug 21, 2026
BOM:539334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 406.05 | 406.05 | 398.20 | 398.50 | 398.50 | -1.23% | 1,065 |
| Aug 20, 2026 | 381.90 | 407.35 | 381.90 | 403.45 | 403.45 | 4.78% | 4,135 |
| Aug 19, 2026 | 382.50 | 390.40 | 376.45 | 385.05 | 385.05 | 2.16% | 2,328 |
| Aug 18, 2026 | 379.00 | 380.05 | 375.40 | 376.90 | 376.90 | -0.04% | 823 |
| Aug 17, 2026 | 384.40 | 385.00 | 375.00 | 377.05 | 377.05 | -2.34% | 3,404 |
| Aug 14, 2026 | 377.00 | 388.55 | 375.00 | 386.10 | 386.10 | 4.46% | 2,947 |
| Aug 13, 2026 | 400.05 | 400.05 | 369.00 | 369.60 | 369.60 | -7.60% | 9,375 |
| Aug 12, 2026 | 410.05 | 414.75 | 399.70 | 400.00 | 400.00 | -3.15% | 3,842 |
| Aug 11, 2026 | 404.95 | 417.05 | 404.95 | 413.00 | 413.00 | 1.42% | 754 |
| Aug 10, 2026 | 406.80 | 417.50 | 406.80 | 407.20 | 407.20 | -0.20% | 709 |
| Aug 7, 2026 | 420.15 | 420.70 | 406.80 | 408.00 | 408.00 | -4.11% | 1,451 |
| Aug 6, 2026 | 415.00 | 428.15 | 410.00 | 425.50 | 425.50 | 2.74% | 1,142 |
| Aug 5, 2026 | 417.50 | 419.75 | 410.60 | 414.15 | 414.15 | -2.14% | 3,162 |
| Aug 4, 2026 | 408.10 | 425.85 | 402.05 | 423.20 | 423.20 | 4.01% | 3,455 |
| Aug 3, 2026 | 400.25 | 408.80 | 396.05 | 406.90 | 406.90 | 3.03% | 1,216 |
| Jul 31, 2026 | 392.40 | 397.10 | 392.35 | 394.95 | 394.95 | 1.15% | 1,055 |
| Jul 30, 2026 | 388.05 | 392.00 | 385.00 | 390.45 | 390.45 | 0.57% | 2,379 |
| Jul 29, 2026 | 394.90 | 399.50 | 385.95 | 388.25 | 388.25 | -1.57% | 3,245 |
| Jul 28, 2026 | 389.00 | 396.05 | 385.00 | 394.45 | 394.45 | 1.86% | 5,573 |
| Jul 27, 2026 | 391.90 | 395.50 | 384.45 | 387.25 | 387.25 | -0.08% | 1,602 |
| Jul 24, 2026 | 388.20 | 389.00 | 381.70 | 387.55 | 387.55 | -0.91% | 1,292 |
| Jul 23, 2026 | 388.75 | 394.95 | 385.85 | 391.10 | 391.10 | 0.80% | 1,013 |
| Jul 22, 2026 | 403.85 | 403.85 | 387.25 | 388.00 | 388.00 | -4.63% | 2,307 |
| Jul 21, 2026 | 411.15 | 411.20 | 401.20 | 406.85 | 406.85 | -1.05% | 1,314 |
| Jul 20, 2026 | 405.05 | 414.00 | 399.80 | 411.15 | 411.15 | 0.21% | 7,312 |
| Jul 17, 2026 | 392.00 | 413.10 | 387.25 | 410.30 | 410.30 | 3.83% | 1,851 |
| Jul 16, 2026 | 390.60 | 399.00 | 388.20 | 395.15 | 395.15 | 0.48% | 1,274 |
| Jul 15, 2026 | 407.45 | 409.35 | 392.00 | 393.25 | 393.25 | -3.21% | 2,860 |
| Jul 14, 2026 | 417.60 | 417.60 | 399.90 | 406.30 | 406.30 | -2.69% | 2,965 |
| Jul 13, 2026 | 425.80 | 426.95 | 408.00 | 417.55 | 417.55 | -2.44% | 4,816 |
| Jul 10, 2026 | 470.60 | 470.60 | 425.40 | 428.00 | 428.00 | -0.71% | 7,722 |
| Jul 9, 2026 | 424.20 | 437.80 | 413.30 | 431.05 | 431.05 | 1.47% | 10,038 |
| Jul 8, 2026 | 414.05 | 434.35 | 414.05 | 424.80 | 424.80 | 0.59% | 11,593 |
| Jul 7, 2026 | 418.95 | 427.95 | 415.40 | 422.30 | 422.30 | 1.23% | 4,415 |
| Jul 6, 2026 | 404.95 | 421.20 | 404.95 | 417.15 | 417.15 | 3.34% | 4,237 |
| Jul 3, 2026 | 396.95 | 406.00 | 395.85 | 403.65 | 403.65 | 0.85% | 2,471 |
| Jul 2, 2026 | 407.55 | 409.50 | 395.10 | 400.25 | 400.25 | -1.20% | 623 |
| Jul 1, 2026 | 406.70 | 409.00 | 401.00 | 405.10 | 405.10 | -0.42% | 847 |
| Jun 30, 2026 | 404.10 | 408.30 | 398.55 | 406.80 | 406.80 | -0.37% | 1,087 |
| Jun 29, 2026 | 406.95 | 414.00 | 390.60 | 408.30 | 408.30 | 2.06% | 2,785 |
| Jun 25, 2026 | 397.55 | 414.70 | 387.95 | 400.05 | 400.05 | 1.81% | 3,046 |
| Jun 24, 2026 | 388.10 | 398.95 | 385.85 | 392.95 | 392.95 | 1.13% | 1,371 |
| Jun 23, 2026 | 395.95 | 397.85 | 381.95 | 388.55 | 388.55 | -2.46% | 2,002 |
| Jun 22, 2026 | 402.75 | 402.75 | 392.25 | 398.35 | 398.35 | 0.89% | 1,296 |
| Jun 19, 2026 | 386.00 | 399.25 | 382.00 | 394.85 | 394.85 | 1.18% | 3,483 |
| Jun 18, 2026 | 381.20 | 395.25 | 381.15 | 390.25 | 390.25 | 3.61% | 4,082 |
| Jun 17, 2026 | 380.35 | 384.00 | 374.75 | 376.65 | 376.65 | -1.27% | 1,119 |
| Jun 16, 2026 | 388.45 | 388.50 | 378.70 | 381.50 | 381.50 | -0.46% | 1,906 |
| Jun 15, 2026 | 367.85 | 389.05 | 364.70 | 383.25 | 383.25 | 7.50% | 7,431 |
| Jun 12, 2026 | 356.40 | 358.20 | 355.00 | 356.50 | 356.50 | 0.96% | 625 |