Pushpa Jewellers Limited (NSE:PUSHPA)
India · Delayed Price · Currency is INR 102.80
-2.20 (-2.10%)
At close: Jan 21, 2026
Pushpa Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 109.00 | 109.90 | 105.85 | 105.90 | 105.90 | -2.49% | 11,000 |
| Jan 13, 2026 | 106.05 | 108.60 | 103.00 | 108.60 | 108.60 | -1.67% | 31,000 |
| Jan 12, 2026 | 108.80 | 111.10 | 108.80 | 110.45 | 110.45 | 1.52% | 11,000 |
| Jan 9, 2026 | 109.00 | 109.95 | 108.15 | 108.80 | 108.80 | -0.18% | 6,000 |
| Jan 8, 2026 | 106.00 | 112.60 | 106.00 | 109.00 | 109.00 | 3.32% | 25,000 |
| Jan 7, 2026 | 102.50 | 106.00 | 102.50 | 105.50 | 105.50 | 3.43% | 14,000 |
| Jan 6, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -2.35% | 4,000 |
| Jan 5, 2026 | 104.00 | 107.40 | 101.30 | 104.45 | 104.45 | 1.90% | 32,000 |
| Jan 2, 2026 | 103.35 | 103.35 | 101.00 | 102.50 | 102.50 | 2.30% | 19,000 |
| Jan 1, 2026 | 103.05 | 103.05 | 98.00 | 100.20 | 100.20 | -3.38% | 23,000 |
| Dec 31, 2025 | 104.00 | 105.00 | 103.00 | 103.70 | 103.70 | -1.24% | 19,000 |
| Dec 30, 2025 | 101.50 | 105.70 | 101.50 | 105.00 | 105.00 | 2.94% | 8,000 |
| Dec 29, 2025 | 105.55 | 105.55 | 101.45 | 102.00 | 102.00 | -3.36% | 17,000 |
| Dec 26, 2025 | 107.00 | 107.00 | 105.50 | 105.55 | 105.55 | -1.36% | 6,000 |
| Dec 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.80% | 1,000 |
| Dec 23, 2025 | 103.30 | 106.25 | 103.20 | 106.15 | 106.15 | 2.46% | 12,000 |
| Dec 22, 2025 | 107.50 | 107.50 | 102.35 | 103.60 | 103.60 | -0.77% | 18,000 |
| Dec 19, 2025 | 105.70 | 105.70 | 103.00 | 104.40 | 104.40 | 1.36% | 12,000 |
| Dec 18, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 14,000 |
| Dec 17, 2025 | 110.50 | 110.50 | 106.00 | 106.00 | 106.00 | -0.98% | 5,000 |
| Dec 16, 2025 | 111.95 | 111.95 | 107.00 | 107.05 | 107.05 | 0.52% | 10,000 |
| Dec 15, 2025 | 110.30 | 111.00 | 106.50 | 106.50 | 106.50 | -3.27% | 6,000 |
| Dec 12, 2025 | 108.00 | 110.20 | 108.00 | 110.10 | 110.10 | 3.67% | 6,000 |
| Dec 11, 2025 | 114.00 | 114.00 | 105.00 | 106.20 | 106.20 | -3.45% | 44,000 |
| Dec 10, 2025 | 112.70 | 112.75 | 107.60 | 110.00 | 110.00 | -2.87% | 9,000 |
| Dec 9, 2025 | 91.00 | 114.00 | 91.00 | 113.25 | 113.25 | 0.67% | 12,000 |
| Dec 8, 2025 | 111.00 | 113.00 | 111.00 | 112.50 | 112.50 | 2.27% | 9,000 |
| Dec 5, 2025 | 111.90 | 111.90 | 110.00 | 110.00 | 110.00 | -0.14% | 3,000 |
| Dec 4, 2025 | 108.85 | 111.90 | 107.00 | 110.15 | 110.15 | 6.43% | 33,000 |
| Dec 3, 2025 | 104.30 | 104.95 | 100.20 | 103.50 | 103.50 | -1.19% | 68,000 |
| Dec 2, 2025 | 116.00 | 116.50 | 97.65 | 104.75 | 104.75 | -10.47% | 313,000 |
| Dec 1, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.27% | 6,000 |
| Nov 28, 2025 | 118.90 | 118.90 | 118.00 | 118.50 | 118.50 | 0.68% | 6,000 |
| Nov 27, 2025 | 117.00 | 118.60 | 116.00 | 117.70 | 117.70 | 0.60% | 11,000 |
| Nov 26, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.43% | 14,000 |
| Nov 25, 2025 | 118.50 | 119.90 | 117.50 | 118.70 | 118.70 | 0.17% | 16,000 |
| Nov 24, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | -1.25% | 7,000 |
| Nov 21, 2025 | 120.10 | 121.00 | 120.00 | 120.00 | 120.00 | -1.07% | 17,000 |
| Nov 20, 2025 | 120.30 | 122.95 | 120.00 | 121.30 | 121.30 | -1.26% | 14,000 |
| Nov 19, 2025 | 123.00 | 123.10 | 122.55 | 122.85 | 122.85 | -0.77% | 10,000 |
| Nov 18, 2025 | 124.00 | 124.00 | 122.15 | 123.80 | 123.80 | 0.65% | 12,000 |
| Nov 17, 2025 | 123.05 | 125.00 | 122.00 | 123.00 | 123.00 | -0.28% | 21,000 |
| Nov 14, 2025 | 125.95 | 125.95 | 122.60 | 123.35 | 123.35 | 0.16% | 13,000 |
| Nov 13, 2025 | 125.50 | 125.50 | 122.10 | 123.15 | 123.15 | -1.60% | 29,000 |