Pushpa Jewellers Limited (NSE:PUSHPA)
India · Delayed Price · Currency is INR 131.60
+0.95 (0.73%)
At close: Apr 22, 2026
Pushpa Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 130.60 | 132.00 | 130.00 | 131.60 | 131.60 | 0.73% | 25,000 |
| Apr 21, 2026 | 129.00 | 130.95 | 128.20 | 130.65 | 130.65 | 1.91% | 37,000 |
| Apr 20, 2026 | 128.05 | 131.00 | 123.00 | 128.20 | 128.20 | 2.15% | 45,000 |
| Apr 17, 2026 | 128.00 | 128.00 | 124.10 | 125.50 | 125.50 | 0.40% | 13,000 |
| Apr 16, 2026 | 125.10 | 130.50 | 123.20 | 125.00 | 125.00 | -0.16% | 45,000 |
| Apr 15, 2026 | 127.00 | 127.70 | 124.50 | 125.20 | 125.20 | 0.97% | 42,000 |
| Apr 13, 2026 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 2.23% | 46,000 |
| Apr 10, 2026 | 127.80 | 127.85 | 120.05 | 121.30 | 121.30 | -1.38% | 56,000 |
| Apr 9, 2026 | 127.95 | 127.95 | 123.00 | 123.00 | 123.00 | -3.87% | 25,000 |
| Apr 8, 2026 | 123.00 | 128.00 | 122.10 | 127.95 | 127.95 | 4.02% | 85,000 |
| Apr 7, 2026 | 120.10 | 123.65 | 120.10 | 123.00 | 123.00 | -1.01% | 11,000 |
| Apr 6, 2026 | 128.60 | 128.60 | 120.30 | 124.25 | 124.25 | 0.77% | 23,000 |
| Apr 2, 2026 | 125.00 | 125.00 | 116.00 | 123.30 | 123.30 | 3.18% | 65,000 |
| Apr 1, 2026 | 110.00 | 122.00 | 110.00 | 119.50 | 119.50 | 16.02% | 59,000 |
| 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 |