Paushak Limited (NSE:PAUSHAKLTD)
India · Delayed Price · Currency is INR 526.45
+22.25 (4.41%)
At close: Feb 18, 2026
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 542.10 | 549.40 | 515.30 | 527.15 | 527.15 | -2.55% | 21,752 |
| Jan 16, 2026 | 552.00 | 552.05 | 539.00 | 540.95 | 540.95 | -2.51% | 16,885 |
| Jan 14, 2026 | 552.00 | 568.90 | 549.05 | 554.85 | 554.85 | -0.65% | 6,943 |
| Jan 13, 2026 | 546.00 | 566.55 | 546.00 | 558.50 | 558.50 | 1.96% | 6,245 |
| Jan 12, 2026 | 557.00 | 557.00 | 540.00 | 547.75 | 547.75 | -1.79% | 8,883 |
| Jan 9, 2026 | 579.90 | 579.90 | 551.10 | 557.75 | 557.75 | -2.00% | 6,740 |
| Jan 8, 2026 | 574.00 | 582.70 | 566.00 | 569.15 | 569.15 | -0.74% | 4,933 |
| Jan 7, 2026 | 575.15 | 586.00 | 564.30 | 573.40 | 573.40 | -0.78% | 6,839 |
| Jan 6, 2026 | 580.75 | 582.45 | 575.10 | 577.90 | 577.90 | -1.37% | 18,173 |
| Jan 5, 2026 | 586.00 | 596.95 | 580.00 | 585.90 | 585.90 | -0.70% | 6,920 |
| Jan 2, 2026 | 589.60 | 598.35 | 580.00 | 590.05 | 590.05 | 0.57% | 20,383 |
| Jan 1, 2026 | 584.05 | 604.50 | 580.60 | 586.70 | 586.70 | -1.35% | 4,814 |
| Dec 31, 2025 | 575.10 | 605.00 | 575.10 | 594.70 | 594.70 | 3.22% | 5,674 |
| Dec 30, 2025 | 579.05 | 586.90 | 572.50 | 576.15 | 576.15 | -0.50% | 7,575 |
| Dec 29, 2025 | 585.20 | 591.25 | 575.00 | 579.05 | 579.05 | -2.28% | 5,365 |
| Dec 26, 2025 | 591.95 | 602.00 | 574.05 | 592.55 | 592.55 | -0.37% | 9,003 |
| Dec 24, 2025 | 595.10 | 605.95 | 591.00 | 594.75 | 594.75 | -1.75% | 5,656 |
| Dec 23, 2025 | 588.00 | 611.90 | 588.00 | 605.35 | 605.35 | 2.79% | 7,012 |
| Dec 22, 2025 | 600.00 | 604.90 | 587.00 | 588.90 | 588.90 | -1.27% | 7,576 |
| Dec 19, 2025 | 598.05 | 610.65 | 589.65 | 596.45 | 596.45 | 1.00% | 7,771 |
| Dec 18, 2025 | 581.50 | 598.90 | 581.50 | 590.55 | 590.55 | -0.68% | 2,671 |
| Dec 17, 2025 | 623.00 | 623.00 | 590.00 | 594.60 | 594.60 | -3.02% | 10,649 |
| Dec 16, 2025 | 603.95 | 633.05 | 602.00 | 613.10 | 613.10 | 3.06% | 22,008 |
| Dec 15, 2025 | 580.00 | 600.05 | 565.00 | 594.90 | 594.90 | 2.55% | 5,350 |
| Dec 12, 2025 | 574.60 | 589.00 | 574.60 | 580.10 | 580.10 | -0.88% | 4,995 |
| Dec 11, 2025 | 588.90 | 595.00 | 576.50 | 585.25 | 585.25 | -0.54% | 4,090 |
| Dec 10, 2025 | 598.95 | 621.90 | 580.10 | 588.45 | 588.45 | -0.63% | 8,926 |
| Dec 9, 2025 | 552.05 | 608.00 | 541.55 | 592.20 | 592.20 | 6.10% | 15,602 |
| Dec 8, 2025 | 572.00 | 579.95 | 552.00 | 558.15 | 558.15 | -3.42% | 8,677 |