Paushak Limited (NSE:PAUSHAKLTD)
India · Delayed Price · Currency is INR 734.05
-20.25 (-2.68%)
At close: Sep 10, 2026
NSE:PAUSHAKLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 775.75 | 780.00 | 741.60 | 754.30 | 754.30 | -2.13% | 32,142 |
| Sep 8, 2026 | 767.00 | 780.95 | 744.35 | 770.70 | 770.70 | 1.00% | 36,424 |
| Sep 7, 2026 | 790.90 | 790.90 | 760.00 | 763.10 | 763.10 | -2.85% | 19,900 |
| Sep 4, 2026 | 808.00 | 816.45 | 781.00 | 785.50 | 785.50 | -2.56% | 31,723 |
| Sep 3, 2026 | 800.00 | 826.75 | 788.30 | 806.15 | 806.15 | 2.60% | 64,991 |
| Sep 2, 2026 | 802.00 | 820.00 | 771.70 | 785.70 | 785.70 | -1.98% | 41,615 |
| Sep 1, 2026 | 758.00 | 824.00 | 752.50 | 801.60 | 801.60 | 5.75% | 134,619 |
| Aug 31, 2026 | 774.00 | 789.30 | 751.00 | 758.05 | 758.05 | -2.40% | 39,360 |
| Aug 28, 2026 | 732.20 | 789.90 | 732.20 | 776.70 | 776.70 | 5.22% | 71,076 |
| Aug 27, 2026 | 746.15 | 754.65 | 735.10 | 738.20 | 738.20 | -1.65% | 7,797 |
| Aug 26, 2026 | 757.95 | 763.45 | 746.10 | 750.55 | 750.55 | -0.13% | 8,349 |
| Aug 25, 2026 | 778.00 | 778.00 | 749.10 | 751.50 | 751.50 | -2.22% | 15,690 |
| Aug 24, 2026 | 765.00 | 777.15 | 742.00 | 768.60 | 768.60 | 0.69% | 27,685 |
| Aug 21, 2026 | 787.00 | 787.00 | 752.30 | 763.35 | 763.35 | -3.05% | 34,544 |
| Aug 20, 2026 | 776.80 | 803.95 | 776.75 | 787.40 | 787.40 | 1.23% | 56,944 |
| Aug 19, 2026 | 788.00 | 814.65 | 769.35 | 777.80 | 777.80 | 3.38% | 327,085 |
| Aug 18, 2026 | 734.25 | 759.00 | 723.05 | 752.35 | 752.35 | 2.47% | 43,118 |
| Aug 17, 2026 | 729.65 | 749.90 | 724.55 | 734.20 | 734.20 | -0.89% | 30,335 |
| Aug 14, 2026 | 751.40 | 756.60 | 720.05 | 740.80 | 740.80 | -0.62% | 54,889 |
| Aug 13, 2026 | 709.90 | 769.30 | 709.85 | 745.45 | 745.45 | 6.91% | 180,465 |
| Aug 12, 2026 | 686.00 | 715.40 | 675.00 | 697.30 | 697.30 | 1.19% | 32,306 |
| Aug 11, 2026 | 690.10 | 714.00 | 685.25 | 689.10 | 689.10 | -0.88% | 34,654 |
| Aug 10, 2026 | 708.65 | 729.00 | 685.30 | 695.20 | 695.20 | -1.62% | 25,016 |
| Aug 7, 2026 | 700.00 | 714.30 | 681.80 | 706.65 | 706.65 | 2.16% | 32,708 |
| Aug 6, 2026 | 715.00 | 719.30 | 685.25 | 691.70 | 691.70 | -2.93% | 43,267 |
| Aug 5, 2026 | 735.00 | 739.40 | 701.75 | 712.55 | 712.55 | -3.08% | 112,258 |
| Aug 4, 2026 | 662.00 | 780.60 | 654.95 | 735.20 | 735.20 | 12.62% | 1,387,101 |
| Aug 3, 2026 | 659.40 | 661.00 | 644.00 | 652.80 | 652.80 | 3.67% | 69,349 |
| Jul 31, 2026 | 629.95 | 688.00 | 610.40 | 629.70 | 629.70 | 4.08% | 537,309 |
| Jul 30, 2026 | 592.00 | 625.40 | 569.70 | 605.00 | 605.00 | 3.87% | 126,599 |
| Jul 29, 2026 | 590.00 | 594.70 | 574.90 | 582.45 | 582.45 | -0.02% | 12,309 |
| Jul 28, 2026 | 577.85 | 605.00 | 572.30 | 582.55 | 582.55 | 1.82% | 67,367 |
| Jul 27, 2026 | 565.25 | 575.00 | 562.00 | 572.15 | 572.15 | 1.72% | 10,693 |
| Jul 24, 2026 | 543.30 | 572.00 | 538.10 | 562.45 | 562.45 | 3.01% | 22,691 |
| Jul 23, 2026 | 540.00 | 554.90 | 539.00 | 546.00 | 546.00 | 0.39% | 13,882 |
| Jul 22, 2026 | 571.00 | 571.00 | 535.90 | 546.40 | 543.90 | -3.30% | 28,346 |
| Jul 21, 2026 | 571.00 | 577.90 | 559.05 | 565.05 | 562.46 | -0.12% | 9,835 |
| Jul 20, 2026 | 563.00 | 575.95 | 545.00 | 565.75 | 563.16 | 2.65% | 18,964 |
| Jul 17, 2026 | 556.65 | 579.70 | 548.00 | 551.15 | 548.63 | -1.97% | 18,351 |
| Jul 16, 2026 | 567.40 | 569.00 | 557.80 | 562.25 | 559.68 | -0.66% | 6,229 |
| Jul 15, 2026 | 548.00 | 574.90 | 548.00 | 566.00 | 563.41 | 2.78% | 25,203 |
| Jul 14, 2026 | 571.00 | 577.95 | 542.40 | 550.70 | 548.18 | -3.58% | 28,608 |
| Jul 13, 2026 | 566.65 | 586.65 | 565.00 | 571.15 | 568.54 | 0.93% | 23,681 |
| Jul 10, 2026 | 553.25 | 594.40 | 549.05 | 565.90 | 563.31 | 3.14% | 73,162 |
| Jul 9, 2026 | 526.00 | 565.00 | 526.00 | 548.65 | 546.14 | 4.27% | 24,908 |
| Jul 8, 2026 | 534.10 | 547.10 | 523.10 | 526.20 | 523.79 | -2.02% | 18,455 |
| Jul 7, 2026 | 534.85 | 558.45 | 527.00 | 537.05 | 534.59 | 1.16% | 24,857 |
| Jul 6, 2026 | 554.10 | 557.70 | 525.00 | 530.90 | 528.47 | -2.76% | 13,652 |
| Jul 3, 2026 | 560.00 | 580.00 | 542.50 | 545.95 | 543.45 | -2.02% | 39,128 |
| Jul 2, 2026 | 505.10 | 563.00 | 505.10 | 557.20 | 554.65 | 8.83% | 94,596 |