Paushak Limited (NSE:PAUSHAKLTD)
India · Delayed Price · Currency is INR 383.40
+38.50 (11.16%)
At close: Apr 1, 2026
NSE:PAUSHAKLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 378.70 | 408.40 | 372.40 | 401.75 | 401.75 | 4.79% | 25,670 |
| Apr 1, 2026 | 347.05 | 395.95 | 347.05 | 383.40 | 383.40 | 11.16% | 36,556 |
| Mar 30, 2026 | 365.10 | 377.50 | 342.50 | 344.90 | 344.90 | -7.26% | 52,587 |
| Mar 27, 2026 | 387.75 | 400.10 | 370.00 | 371.90 | 371.90 | -4.09% | 28,639 |
| Mar 25, 2026 | 406.00 | 407.00 | 378.00 | 387.75 | 387.75 | -0.32% | 25,073 |
| Mar 24, 2026 | 382.50 | 399.95 | 382.50 | 389.00 | 389.00 | 4.04% | 32,298 |
| Mar 23, 2026 | 401.00 | 401.00 | 370.00 | 373.90 | 373.90 | -6.56% | 31,711 |
| Mar 20, 2026 | 408.00 | 413.50 | 397.75 | 400.15 | 400.15 | -0.12% | 34,489 |
| Mar 19, 2026 | 413.90 | 415.00 | 398.00 | 400.65 | 400.65 | -4.52% | 17,325 |
| Mar 18, 2026 | 413.00 | 426.00 | 410.60 | 419.60 | 419.60 | 2.89% | 17,206 |
| Mar 17, 2026 | 402.50 | 418.65 | 402.50 | 407.80 | 407.80 | 0.39% | 13,106 |
| Mar 16, 2026 | 408.25 | 409.95 | 397.00 | 406.20 | 406.20 | -0.50% | 27,283 |
| Mar 13, 2026 | 418.10 | 424.95 | 406.00 | 408.25 | 408.25 | -3.44% | 18,570 |
| Mar 12, 2026 | 425.00 | 434.80 | 415.50 | 422.80 | 422.80 | 1.09% | 23,837 |
| Mar 11, 2026 | 419.80 | 428.90 | 415.50 | 418.25 | 418.25 | 0.47% | 12,428 |
| Mar 10, 2026 | 409.90 | 423.80 | 406.55 | 416.30 | 416.30 | 3.17% | 21,509 |
| Mar 9, 2026 | 416.05 | 418.95 | 401.00 | 403.50 | 403.50 | -3.76% | 21,176 |
| Mar 6, 2026 | 423.65 | 437.60 | 416.10 | 419.25 | 419.25 | -1.04% | 18,001 |
| Mar 5, 2026 | 423.60 | 425.60 | 413.00 | 423.65 | 423.65 | 1.15% | 12,296 |
| Mar 4, 2026 | 426.65 | 428.85 | 414.05 | 418.85 | 418.85 | -3.79% | 55,054 |
| Mar 2, 2026 | 450.00 | 468.95 | 433.00 | 435.35 | 435.35 | -5.53% | 25,095 |
| Feb 27, 2026 | 461.00 | 470.00 | 457.60 | 460.85 | 460.85 | -0.79% | 9,257 |
| Feb 26, 2026 | 468.00 | 476.40 | 463.00 | 464.50 | 464.50 | -0.43% | 7,745 |
| Feb 25, 2026 | 489.00 | 493.90 | 462.30 | 466.50 | 466.50 | -3.22% | 18,203 |
| Feb 24, 2026 | 497.15 | 497.15 | 477.00 | 482.00 | 482.00 | -1.10% | 8,577 |
| Feb 23, 2026 | 506.90 | 511.60 | 481.05 | 487.35 | 487.35 | -2.23% | 10,875 |
| Feb 20, 2026 | 524.00 | 529.00 | 495.00 | 498.45 | 498.45 | -3.58% | 13,742 |
| Feb 19, 2026 | 526.45 | 536.40 | 510.05 | 516.95 | 516.95 | -1.80% | 9,396 |
| Feb 18, 2026 | 507.15 | 529.00 | 504.05 | 526.45 | 526.45 | 4.41% | 9,803 |
| Feb 17, 2026 | 494.50 | 513.80 | 494.00 | 504.20 | 504.20 | 2.17% | 9,034 |
| Feb 16, 2026 | 497.00 | 500.55 | 492.05 | 493.50 | 493.50 | -1.54% | 5,655 |
| Feb 13, 2026 | 511.60 | 512.80 | 496.35 | 501.20 | 501.20 | -3.13% | 7,977 |
| Feb 12, 2026 | 520.00 | 529.00 | 508.00 | 517.40 | 517.40 | 0.66% | 9,313 |
| Feb 11, 2026 | 526.00 | 539.90 | 505.20 | 514.00 | 514.00 | -1.71% | 27,351 |
| Feb 10, 2026 | 469.00 | 534.00 | 469.00 | 522.95 | 522.95 | 11.90% | 85,793 |
| Feb 9, 2026 | 466.00 | 480.90 | 466.00 | 467.35 | 467.35 | 0.62% | 15,731 |
| Feb 6, 2026 | 469.95 | 480.90 | 462.05 | 464.45 | 464.45 | -1.05% | 10,899 |
| Feb 5, 2026 | 472.00 | 489.25 | 465.00 | 469.40 | 469.40 | -1.57% | 14,355 |
| Feb 4, 2026 | 487.70 | 496.95 | 473.80 | 476.90 | 476.90 | -1.73% | 11,497 |
| Feb 3, 2026 | 484.65 | 495.00 | 477.30 | 485.30 | 485.30 | 1.54% | 9,718 |
| Feb 2, 2026 | 487.85 | 489.10 | 472.90 | 477.95 | 477.95 | -2.51% | 22,326 |
| Feb 1, 2026 | 498.65 | 502.50 | 485.10 | 490.25 | 490.25 | -1.68% | 7,579 |
| Jan 30, 2026 | 495.90 | 509.90 | 491.55 | 498.65 | 498.65 | 0.55% | 13,083 |
| Jan 29, 2026 | 509.95 | 510.95 | 495.00 | 495.90 | 495.90 | -2.79% | 11,855 |
| Jan 28, 2026 | 517.10 | 520.95 | 496.60 | 510.15 | 510.15 | -2.74% | 36,953 |
| Jan 27, 2026 | 526.00 | 550.00 | 509.10 | 524.50 | 524.50 | -0.11% | 16,671 |
| Jan 23, 2026 | 539.50 | 539.50 | 520.05 | 525.10 | 525.10 | -1.97% | 10,365 |
| Jan 22, 2026 | 528.00 | 545.40 | 527.05 | 535.65 | 535.65 | 1.44% | 4,923 |
| Jan 21, 2026 | 532.00 | 535.00 | 520.00 | 528.05 | 528.05 | -0.75% | 8,798 |
| Jan 20, 2026 | 527.15 | 534.20 | 524.00 | 532.05 | 532.05 | 0.93% | 11,460 |