Pushpa Jewellers Limited (NSE:PUSHPA)
India · Delayed Price · Currency is INR 103.00
+4.80 (4.89%)
At close: Mar 30, 2026
Pushpa Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 98.20 | 104.50 | 98.20 | 103.00 | 103.00 | 4.89% | 56,000 |
| Mar 27, 2026 | 90.25 | 104.45 | 90.00 | 98.20 | 98.20 | 7.26% | 133,000 |
| Mar 25, 2026 | 94.85 | 94.85 | 87.95 | 91.55 | 91.55 | 4.93% | 21,000 |
| Mar 24, 2026 | 86.20 | 88.00 | 86.20 | 87.25 | 87.25 | -0.74% | 12,000 |
| Mar 23, 2026 | 87.50 | 88.90 | 87.00 | 87.90 | 87.90 | -4.20% | 46,000 |
| Mar 20, 2026 | 88.00 | 95.00 | 88.00 | 91.75 | 91.75 | 3.79% | 40,000 |
| Mar 19, 2026 | 82.50 | 90.00 | 82.50 | 88.40 | 88.40 | 0.91% | 16,000 |
| Mar 18, 2026 | 88.75 | 88.95 | 87.60 | 87.60 | 87.60 | 1.04% | 10,000 |
| Mar 17, 2026 | 86.25 | 87.00 | 85.00 | 86.70 | 86.70 | -1.48% | 14,000 |
| Mar 16, 2026 | 84.05 | 88.00 | 84.05 | 88.00 | 88.00 | -4.24% | 10,000 |
| Mar 13, 2026 | 90.15 | 91.95 | 89.50 | 91.90 | 91.90 | 1.94% | 17,000 |
| Mar 12, 2026 | 89.95 | 91.90 | 87.55 | 90.15 | 90.15 | 0.22% | 31,000 |
| Mar 11, 2026 | 90.00 | 90.00 | 88.00 | 89.95 | 89.95 | 2.68% | 7,000 |
| Mar 10, 2026 | 86.00 | 91.10 | 86.00 | 87.60 | 87.60 | 3.55% | 17,000 |
| Mar 9, 2026 | 89.00 | 89.00 | 81.15 | 84.60 | 84.60 | -4.51% | 25,000 |
| Mar 6, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -2.53% | 1,000 |
| Mar 5, 2026 | 88.90 | 92.00 | 88.90 | 90.90 | 90.90 | 1.79% | 9,000 |
| Mar 4, 2026 | 88.65 | 89.30 | 86.50 | 89.30 | 89.30 | 0.56% | 11,000 |
| Mar 2, 2026 | 87.05 | 88.80 | 87.00 | 88.80 | 88.80 | -2.42% | 8,000 |
| Feb 27, 2026 | 88.50 | 92.25 | 88.50 | 91.00 | 91.00 | 3.88% | 12,000 |
| Feb 26, 2026 | 88.00 | 88.50 | 87.50 | 87.60 | 87.60 | -0.23% | 9,000 |
| Feb 25, 2026 | 88.00 | 88.00 | 87.20 | 87.80 | 87.80 | -1.35% | 7,000 |
| Feb 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 5,000 |
| Feb 23, 2026 | 90.00 | 90.90 | 89.00 | 89.00 | 89.00 | 0.79% | 67,000 |
| Feb 20, 2026 | 88.25 | 89.00 | 87.60 | 88.30 | 88.30 | 0.63% | 146,000 |
| Feb 19, 2026 | 88.00 | 89.60 | 87.10 | 87.75 | 87.75 | -2.61% | 20,000 |
| Feb 18, 2026 | 93.95 | 93.95 | 88.50 | 90.10 | 90.10 | 2.44% | 11,000 |
| Feb 17, 2026 | 88.10 | 88.85 | 87.20 | 87.95 | 87.95 | -1.18% | 19,000 |
| Feb 16, 2026 | 90.10 | 91.00 | 89.00 | 89.00 | 89.00 | -1.28% | 10,000 |
| Feb 13, 2026 | 90.00 | 90.20 | 90.00 | 90.15 | 90.15 | 1.29% | 4,000 |
| Feb 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.06% | 1,000 |
| Feb 11, 2026 | 88.10 | 89.00 | 88.00 | 88.95 | 88.95 | 1.02% | 37,000 |
| Feb 10, 2026 | 90.00 | 90.00 | 87.75 | 88.05 | 88.05 | -1.12% | 43,000 |
| Feb 9, 2026 | 89.00 | 90.00 | 89.00 | 89.05 | 89.05 | 0.23% | 23,000 |
| Feb 6, 2026 | 87.00 | 90.00 | 86.10 | 88.85 | 88.85 | -0.17% | 27,000 |
| Feb 5, 2026 | 86.70 | 90.50 | 86.70 | 89.00 | 89.00 | 2.65% | 13,000 |
| Feb 4, 2026 | 92.10 | 93.30 | 85.65 | 86.70 | 86.70 | -7.32% | 56,000 |
| Feb 3, 2026 | 98.95 | 98.95 | 93.55 | 93.55 | 93.55 | - | 34,000 |
| Feb 2, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -0.48% | 1,000 |
| Feb 1, 2026 | 94.50 | 96.45 | 92.05 | 94.00 | 94.00 | -3.54% | 24,000 |
| Jan 30, 2026 | 104.00 | 104.00 | 96.00 | 97.45 | 97.45 | -2.55% | 35,000 |
| Jan 29, 2026 | 100.00 | 100.00 | 98.10 | 100.00 | 100.00 | - | 13,000 |
| Jan 28, 2026 | 98.00 | 101.20 | 98.00 | 100.00 | 100.00 | 1.01% | 11,000 |
| Jan 27, 2026 | 101.40 | 101.40 | 97.70 | 99.00 | 99.00 | -2.70% | 5,000 |
| Jan 23, 2026 | 102.35 | 103.00 | 101.00 | 101.75 | 101.75 | -0.59% | 19,000 |
| Jan 22, 2026 | 102.80 | 103.00 | 100.05 | 102.35 | 102.35 | -0.44% | 15,000 |
| Jan 21, 2026 | 105.00 | 105.00 | 101.00 | 102.80 | 102.80 | -2.10% | 13,000 |
| Jan 20, 2026 | 105.85 | 106.00 | 105.00 | 105.00 | 105.00 | -1.41% | 14,000 |
| Jan 19, 2026 | 100.00 | 107.60 | 100.00 | 106.50 | 106.50 | 0.47% | 12,000 |
| Jan 16, 2026 | 105.90 | 108.95 | 105.90 | 106.00 | 106.00 | 0.09% | 11,000 |