NSE:PAUSHAKLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	456.05	461.95	450.20	455.30	455.30	-0.01%	4,887
May 21, 2026	452.00	462.80	448.05	455.35	455.35	1.34%	10,077
May 20, 2026	460.00	460.00	446.00	449.35	449.35	-1.29%	13,062
May 19, 2026	470.00	471.00	452.00	455.20	455.20	0.70%	8,362
May 18, 2026	468.30	468.30	448.10	452.05	452.05	-2.03%	8,850
May 15, 2026	478.00	486.95	460.00	461.40	461.40	-3.53%	17,066
May 14, 2026	488.35	488.90	473.90	478.30	478.30	-1.73%	12,894
May 13, 2026	475.95	492.00	475.95	486.70	486.70	1.54%	5,064
May 12, 2026	497.00	504.95	474.00	479.30	479.30	-3.45%	13,211
May 11, 2026	505.00	505.00	490.55	496.45	496.45	-1.64%	14,252
May 8, 2026	518.70	518.70	500.05	504.75	504.75	-1.91%	10,490
May 7, 2026	536.00	538.00	510.00	514.60	514.60	-2.06%	36,945
May 6, 2026	518.00	540.00	493.05	525.40	525.40	3.95%	48,082
May 5, 2026	480.10	524.90	480.05	505.45	505.45	5.27%	53,453
May 4, 2026	477.40	485.00	471.50	480.15	480.15	2.19%	6,859
Apr 30, 2026	469.85	471.80	454.60	469.85	469.85	0.99%	6,489
Apr 29, 2026	469.95	475.90	457.70	465.25	465.25	-0.79%	6,824
Apr 28, 2026	456.00	472.50	456.00	468.95	468.95	1.11%	8,324
Apr 27, 2026	454.00	465.85	454.00	463.80	463.80	1.45%	16,584
Apr 24, 2026	470.60	476.50	451.15	457.15	457.15	-2.86%	12,131
Apr 23, 2026	495.30	497.10	468.20	470.60	470.60	-4.80%	25,910
Apr 22, 2026	500.00	516.80	492.00	494.35	494.35	0.49%	14,219
Apr 21, 2026	495.35	506.90	485.00	491.95	491.95	-0.53%	10,614
Apr 20, 2026	505.45	510.00	490.00	494.55	494.55	-2.16%	7,523
Apr 17, 2026	527.95	527.95	502.25	505.45	505.45	-1.96%	17,639
Apr 16, 2026	509.50	529.00	494.00	515.55	515.55	2.25%	15,772
Apr 15, 2026	502.10	509.95	496.05	504.20	504.20	1.50%	9,490
Apr 13, 2026	482.00	510.00	469.00	496.75	496.75	3.03%	26,145
Apr 10, 2026	459.00	488.00	458.95	482.15	482.15	6.76%	34,316
Apr 9, 2026	455.45	457.80	436.00	451.60	451.60	0.65%	9,302
Apr 8, 2026	439.00	459.90	426.20	448.70	448.70	4.07%	22,015
Apr 7, 2026	415.75	435.40	415.75	431.15	431.15	1.35%	12,340
Apr 6, 2026	415.00	430.00	396.80	425.40	425.40	5.89%	27,273
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