Pushpa Jewellers Limited (NSE:PUSHPA)
India · Delayed Price · Currency is INR 108.00
+3.50 (3.35%)
At close: Aug 4, 2026
Pushpa Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 106.70 | 108.00 | 106.70 | 108.00 | 108.00 | 3.35% | 6,000 |
| Aug 3, 2026 | 100.20 | 107.00 | 100.20 | 104.50 | 104.50 | -0.05% | 5,000 |
| Jul 31, 2026 | 104.00 | 106.00 | 102.80 | 104.55 | 104.55 | -1.37% | 40,000 |
| Jul 30, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | -2.44% | 3,000 |
| Jul 29, 2026 | 105.85 | 108.65 | 105.85 | 108.65 | 108.65 | 2.99% | 4,000 |
| Jul 28, 2026 | 110.00 | 115.00 | 105.00 | 105.50 | 105.50 | -1.91% | 16,000 |
| Jul 27, 2026 | 111.00 | 112.00 | 105.00 | 107.55 | 107.55 | -3.11% | 12,000 |
| Jul 24, 2026 | 109.90 | 111.00 | 109.70 | 111.00 | 111.00 | -3.10% | 5,000 |
| Jul 23, 2026 | 113.05 | 118.50 | 113.05 | 114.55 | 114.55 | 1.33% | 15,000 |
| Jul 22, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -4.24% | 1,000 |
| Jul 21, 2026 | 118.90 | 119.00 | 115.00 | 118.05 | 118.05 | -0.25% | 58,000 |
| Jul 20, 2026 | 119.00 | 119.90 | 116.90 | 118.35 | 118.35 | 0.21% | 63,000 |
| Jul 17, 2026 | 120.00 | 123.00 | 117.00 | 118.10 | 118.10 | 0.04% | 54,000 |
| Jul 16, 2026 | 119.00 | 119.00 | 116.50 | 118.05 | 118.05 | -0.13% | 68,000 |
| Jul 15, 2026 | 113.20 | 118.50 | 113.20 | 118.20 | 118.20 | 4.93% | 85,000 |
| Jul 14, 2026 | 114.70 | 117.00 | 111.10 | 112.65 | 112.65 | 0.18% | 64,000 |
| Jul 13, 2026 | 101.00 | 113.70 | 101.00 | 112.45 | 112.45 | 12.23% | 176,000 |
| Jul 10, 2026 | 99.00 | 108.00 | 99.00 | 100.20 | 100.20 | 2.04% | 85,000 |
| Jul 9, 2026 | 100.00 | 100.00 | 98.00 | 98.20 | 98.20 | 0.20% | 6,000 |
| Jul 8, 2026 | 99.50 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 25,000 |
| Jul 7, 2026 | 99.60 | 100.00 | 99.60 | 100.00 | 100.00 | 0.30% | 6,000 |
| Jul 6, 2026 | 97.85 | 99.70 | 97.85 | 99.70 | 99.70 | 1.63% | 4,000 |
| Jul 3, 2026 | 100.00 | 100.00 | 97.30 | 98.10 | 98.10 | -1.90% | 21,000 |
| Jul 2, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.56% | 23,000 |
| Jul 1, 2026 | 101.00 | 101.00 | 97.50 | 97.50 | 97.50 | 0.21% | 27,000 |
| Jun 30, 2026 | 100.00 | 100.00 | 96.50 | 97.30 | 97.30 | -2.41% | 21,000 |
| Jun 29, 2026 | 103.95 | 103.95 | 99.00 | 99.70 | 99.70 | -4.09% | 19,000 |
| Jun 25, 2026 | 105.50 | 106.00 | 102.50 | 103.95 | 103.95 | -2.44% | 11,000 |
| Jun 24, 2026 | 108.90 | 108.90 | 101.60 | 106.55 | 106.55 | 0.33% | 51,000 |
| Jun 23, 2026 | 105.90 | 108.90 | 105.00 | 106.20 | 106.20 | -6.02% | 4,000 |
| Jun 22, 2026 | 109.80 | 113.00 | 105.30 | 113.00 | 113.00 | 2.91% | 7,000 |
| Jun 19, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - | 1,000 |
| Jun 18, 2026 | 107.60 | 110.45 | 107.60 | 109.80 | 109.80 | 1.86% | 7,000 |
| Jun 17, 2026 | 107.00 | 107.80 | 105.00 | 107.80 | 107.80 | -0.19% | 14,000 |
| Jun 16, 2026 | 108.00 | 108.00 | 107.10 | 108.00 | 108.00 | 1.41% | 3,000 |
| Jun 15, 2026 | 106.95 | 107.95 | 106.50 | 106.50 | 106.50 | 0.61% | 5,000 |
| Jun 12, 2026 | 111.80 | 111.80 | 104.50 | 105.85 | 105.85 | -3.73% | 27,000 |
| Jun 11, 2026 | 108.00 | 110.95 | 108.00 | 109.95 | 109.95 | 1.81% | 9,000 |
| Jun 10, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -3.91% | 27,000 |
| Jun 9, 2026 | 112.50 | 114.00 | 111.55 | 112.40 | 112.40 | -6.33% | 12,000 |
| Jun 5, 2026 | 121.00 | 122.00 | 117.55 | 120.00 | 120.00 | 3.23% | 8,000 |
| Jun 4, 2026 | 118.40 | 118.40 | 114.60 | 116.25 | 116.25 | -2.27% | 8,000 |
| Jun 3, 2026 | 116.20 | 119.85 | 116.20 | 118.95 | 118.95 | 2.37% | 48,000 |
| Jun 2, 2026 | 116.25 | 117.25 | 115.15 | 116.20 | 116.20 | -0.04% | 22,000 |
| Jun 1, 2026 | 122.05 | 124.95 | 115.50 | 116.25 | 116.25 | -9.32% | 45,000 |
| May 29, 2026 | 120.00 | 129.70 | 119.90 | 128.20 | 128.20 | 6.92% | 92,000 |
| May 27, 2026 | 121.00 | 121.00 | 118.00 | 119.90 | 119.90 | -2.04% | 10,000 |
| May 26, 2026 | 124.65 | 124.65 | 122.40 | 122.40 | 122.40 | 2.00% | 3,000 |
| May 25, 2026 | 120.50 | 121.95 | 119.00 | 120.00 | 120.00 | -0.41% | 10,000 |
| May 22, 2026 | 120.05 | 122.70 | 118.50 | 120.50 | 120.50 | -2.47% | 63,000 |