Paushak Limited (NSE:PAUSHAKLTD)
India · Delayed Price · Currency is INR 612.45
-2.15 (-0.35%)
At close: Nov 9, 2026
NSE:PAUSHAKLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 614.80 | 620.00 | 607.00 | 612.45 | 612.45 | -0.35% | 7,468 |
| Nov 8, 2026 | 610.00 | 624.40 | 605.00 | 614.60 | 614.60 | 2.05% | 4,764 |
| Nov 6, 2026 | 615.00 | 622.75 | 595.30 | 602.25 | 602.25 | -2.91% | 21,597 |
| Nov 5, 2026 | 629.00 | 633.95 | 617.00 | 620.30 | 620.30 | 0.53% | 19,820 |
| Nov 4, 2026 | 618.50 | 622.50 | 596.60 | 617.00 | 617.00 | 1.30% | 14,989 |
| Nov 3, 2026 | 610.95 | 618.95 | 603.00 | 609.10 | 609.10 | 0.47% | 16,496 |
| Nov 2, 2026 | 580.00 | 612.45 | 580.00 | 606.25 | 606.25 | 3.07% | 18,338 |
| Oct 30, 2026 | 613.25 | 615.25 | 580.20 | 588.20 | 588.20 | -5.25% | 47,430 |
| Oct 29, 2026 | 618.45 | 628.00 | 600.00 | 620.80 | 620.80 | 1.26% | 22,359 |
| Oct 28, 2026 | 623.00 | 634.95 | 604.95 | 613.05 | 613.05 | -1.74% | 28,416 |
| Oct 27, 2026 | 611.00 | 644.90 | 608.25 | 623.90 | 623.90 | 2.52% | 65,710 |
| Oct 26, 2026 | 621.05 | 630.10 | 598.20 | 608.55 | 608.55 | -2.01% | 37,730 |
| Oct 23, 2026 | 657.00 | 657.00 | 600.60 | 621.05 | 621.05 | -5.22% | 83,116 |
| Oct 22, 2026 | 645.20 | 672.20 | 636.80 | 655.25 | 655.25 | 1.13% | 78,784 |
| Oct 21, 2026 | 686.90 | 686.90 | 637.65 | 647.90 | 647.90 | -4.64% | 113,529 |
| Oct 19, 2026 | 774.10 | 778.80 | 667.80 | 679.45 | 679.45 | -17.78% | 495,866 |
| Oct 16, 2026 | 820.00 | 869.90 | 765.25 | 826.35 | 826.35 | 4.60% | 850,835 |
| Oct 15, 2026 | 769.90 | 881.95 | 750.00 | 790.00 | 790.00 | 3.50% | 3,930,654 |
| Oct 14, 2026 | 736.00 | 770.00 | 727.50 | 763.25 | 763.25 | 4.36% | 67,616 |
| Oct 13, 2026 | 730.00 | 736.00 | 715.20 | 731.35 | 731.35 | 0.97% | 32,500 |
| Oct 12, 2026 | 708.20 | 735.90 | 702.35 | 724.35 | 724.35 | 3.43% | 49,560 |
| Oct 9, 2026 | 688.35 | 713.00 | 670.80 | 700.35 | 700.35 | 4.27% | 42,559 |
| Oct 8, 2026 | 696.80 | 698.00 | 664.25 | 671.65 | 671.65 | -3.71% | 31,455 |
| Oct 7, 2026 | 722.85 | 722.85 | 692.50 | 697.55 | 697.55 | -0.96% | 40,665 |
| Oct 6, 2026 | 658.00 | 728.80 | 658.00 | 704.30 | 704.30 | 7.13% | 78,776 |
| Oct 5, 2026 | 654.00 | 672.00 | 645.00 | 657.45 | 657.45 | 1.10% | 22,958 |
| Oct 1, 2026 | 657.15 | 662.05 | 634.00 | 650.30 | 650.30 | -2.25% | 23,637 |
| Sep 30, 2026 | 672.50 | 680.90 | 651.20 | 665.25 | 665.25 | -0.46% | 26,250 |
| Sep 29, 2026 | 655.00 | 679.45 | 647.35 | 668.30 | 668.30 | 1.91% | 27,031 |
| Sep 28, 2026 | 654.15 | 662.30 | 639.85 | 655.75 | 655.75 | -1.71% | 34,169 |
| Sep 25, 2026 | 679.95 | 684.90 | 656.00 | 667.15 | 667.15 | -0.40% | 29,553 |
| Sep 24, 2026 | 688.00 | 695.00 | 661.65 | 669.85 | 669.85 | -2.52% | 51,906 |
| Sep 23, 2026 | 700.95 | 711.60 | 680.00 | 687.20 | 687.20 | -1.96% | 46,827 |
| Sep 22, 2026 | 713.05 | 723.65 | 696.00 | 700.95 | 700.95 | -0.61% | 28,680 |
| Sep 21, 2026 | 715.05 | 718.65 | 699.95 | 705.25 | 705.25 | -1.55% | 16,567 |
| Sep 18, 2026 | 719.90 | 730.75 | 708.00 | 716.35 | 716.35 | -0.50% | 16,660 |
| Sep 17, 2026 | 710.05 | 729.15 | 703.00 | 719.95 | 719.95 | 0.64% | 30,465 |
| Sep 16, 2026 | 682.00 | 725.55 | 675.05 | 715.35 | 715.35 | 4.77% | 64,217 |
| Sep 15, 2026 | 730.15 | 736.45 | 675.30 | 682.80 | 682.80 | -6.41% | 35,145 |
| Sep 11, 2026 | 730.00 | 748.60 | 723.80 | 729.60 | 729.60 | -0.61% | 55,605 |
| Sep 10, 2026 | 754.30 | 757.90 | 730.00 | 734.05 | 734.05 | -2.68% | 31,771 |
| 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 |