Paushak Limited (NSE:PAUSHAKLTD)
India · Delayed Price · Currency is INR 551.15
-11.10 (-1.97%)
At close: Jul 17, 2026
NSE:PAUSHAKLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 556.65 | 579.70 | 548.00 | 551.15 | 551.15 | -1.97% | 18,351 |
| Jul 16, 2026 | 567.40 | 569.00 | 557.80 | 562.25 | 562.25 | -0.66% | 6,229 |
| Jul 15, 2026 | 548.00 | 574.90 | 548.00 | 566.00 | 566.00 | 2.78% | 25,203 |
| Jul 14, 2026 | 571.00 | 577.95 | 542.40 | 550.70 | 550.70 | -3.58% | 28,608 |
| Jul 13, 2026 | 566.65 | 586.65 | 565.00 | 571.15 | 571.15 | 0.93% | 23,681 |
| Jul 10, 2026 | 553.25 | 594.40 | 549.05 | 565.90 | 565.90 | 3.14% | 73,162 |
| Jul 9, 2026 | 526.00 | 565.00 | 526.00 | 548.65 | 548.65 | 4.27% | 24,908 |
| Jul 8, 2026 | 534.10 | 547.10 | 523.10 | 526.20 | 526.20 | -2.02% | 18,455 |
| Jul 7, 2026 | 534.85 | 558.45 | 527.00 | 537.05 | 537.05 | 1.16% | 24,857 |
| Jul 6, 2026 | 554.10 | 557.70 | 525.00 | 530.90 | 530.90 | -2.76% | 13,652 |
| Jul 3, 2026 | 560.00 | 580.00 | 542.50 | 545.95 | 545.95 | -2.02% | 39,128 |
| Jul 2, 2026 | 505.10 | 563.00 | 505.10 | 557.20 | 557.20 | 8.83% | 94,596 |
| Jul 1, 2026 | 504.95 | 528.00 | 497.10 | 512.00 | 512.00 | 3.03% | 40,499 |
| Jun 30, 2026 | 493.15 | 508.25 | 490.40 | 496.95 | 496.95 | 2.02% | 15,142 |
| Jun 29, 2026 | 493.40 | 501.90 | 486.00 | 487.10 | 487.10 | -1.28% | 5,731 |
| Jun 25, 2026 | 497.80 | 506.00 | 488.50 | 493.40 | 493.40 | -0.88% | 5,534 |
| Jun 24, 2026 | 498.40 | 511.10 | 495.70 | 497.80 | 497.80 | -0.38% | 21,094 |
| Jun 23, 2026 | 511.45 | 514.90 | 491.50 | 499.70 | 499.70 | -0.69% | 24,829 |
| Jun 22, 2026 | 457.05 | 513.90 | 457.05 | 503.15 | 503.15 | 9.16% | 75,105 |
| Jun 19, 2026 | 467.05 | 469.00 | 460.00 | 460.95 | 460.95 | -1.31% | 7,254 |
| Jun 18, 2026 | 469.75 | 469.75 | 463.00 | 467.05 | 467.05 | 0.37% | 2,903 |
| Jun 17, 2026 | 464.00 | 470.90 | 458.75 | 465.35 | 465.35 | 1.92% | 10,144 |
| Jun 16, 2026 | 461.00 | 468.90 | 454.80 | 456.60 | 456.60 | -1.63% | 11,885 |
| Jun 15, 2026 | 454.65 | 475.90 | 454.65 | 464.15 | 464.15 | 2.09% | 9,570 |
| Jun 12, 2026 | 455.30 | 463.45 | 450.00 | 454.65 | 454.65 | 0.58% | 11,485 |
| Jun 11, 2026 | 451.00 | 464.40 | 443.60 | 452.05 | 452.05 | -0.40% | 7,332 |
| Jun 10, 2026 | 479.00 | 479.00 | 452.00 | 453.85 | 453.85 | -2.75% | 11,332 |
| Jun 9, 2026 | 469.80 | 478.45 | 462.00 | 466.70 | 466.70 | 0.12% | 11,407 |
| Jun 8, 2026 | 481.00 | 499.65 | 459.00 | 466.15 | 466.15 | -3.85% | 28,471 |
| Jun 5, 2026 | 502.25 | 502.25 | 481.20 | 484.80 | 484.80 | -3.47% | 11,890 |
| Jun 4, 2026 | 496.15 | 517.75 | 496.15 | 502.25 | 502.25 | 1.23% | 33,442 |
| Jun 3, 2026 | 445.00 | 510.00 | 445.00 | 496.15 | 496.15 | 10.07% | 81,079 |
| Jun 2, 2026 | 435.00 | 457.30 | 428.00 | 450.75 | 450.75 | 3.47% | 31,443 |
| Jun 1, 2026 | 445.20 | 455.90 | 434.00 | 435.65 | 435.65 | -2.15% | 14,318 |
| May 29, 2026 | 456.00 | 459.75 | 444.00 | 445.20 | 445.20 | -1.03% | 7,556 |
| May 27, 2026 | 447.10 | 455.95 | 447.10 | 449.85 | 449.85 | 0.17% | 8,570 |
| May 26, 2026 | 450.80 | 464.00 | 447.05 | 449.10 | 449.10 | -0.67% | 10,452 |
| May 25, 2026 | 456.00 | 465.00 | 450.00 | 452.15 | 452.15 | -0.69% | 7,211 |
| 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 |