Pushpa Jewellers Limited (NSE:PUSHPA)
India · Delayed Price · Currency is INR 120.45
+0.45 (0.38%)
At close: Oct 6, 2026
Pushpa Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 120.05 | 123.00 | 113.00 | 115.55 | 115.55 | -4.07% | 116,000 |
| Oct 6, 2026 | 120.20 | 130.00 | 119.10 | 120.45 | 120.45 | 0.38% | 199,000 |
| Oct 5, 2026 | 117.00 | 122.00 | 116.05 | 120.00 | 120.00 | 3.45% | 222,000 |
| Oct 1, 2026 | 115.65 | 121.95 | 115.65 | 116.00 | 116.00 | -5.77% | 138,000 |
| Sep 30, 2026 | 121.00 | 125.00 | 119.30 | 123.10 | 123.10 | 3.45% | 207,000 |
| Sep 29, 2026 | 116.00 | 122.00 | 111.35 | 119.00 | 119.00 | 2.50% | 265,000 |
| Sep 28, 2026 | 112.00 | 117.00 | 110.50 | 116.10 | 116.10 | 1.53% | 154,000 |
| Sep 25, 2026 | 104.00 | 115.00 | 103.00 | 114.35 | 114.35 | 7.52% | 81,000 |
| Sep 24, 2026 | 104.00 | 107.00 | 103.00 | 106.35 | 106.35 | 3.25% | 81,000 |
| Sep 23, 2026 | 101.20 | 106.90 | 92.80 | 103.00 | 103.00 | -2.83% | 236,000 |
| Sep 22, 2026 | 100.60 | 106.00 | 100.60 | 106.00 | 106.00 | 1.34% | 64,000 |
| Sep 21, 2026 | 103.50 | 106.15 | 103.50 | 104.60 | 104.60 | -3.15% | 60,000 |
| Sep 18, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 3.85% | 61,000 |
| Sep 17, 2026 | 103.00 | 107.95 | 103.00 | 104.00 | 104.00 | -1.42% | 56,000 |
| Sep 16, 2026 | 104.60 | 105.50 | 103.50 | 105.50 | 105.50 | -1.40% | 56,000 |
| Sep 15, 2026 | 109.90 | 110.45 | 106.00 | 107.00 | 107.00 | -2.73% | 58,000 |
| Sep 11, 2026 | 107.00 | 112.00 | 107.00 | 110.00 | 110.00 | 0.82% | 32,000 |
| Sep 10, 2026 | 109.00 | 113.00 | 109.00 | 109.10 | 109.10 | -3.45% | 18,000 |
| Sep 8, 2026 | 114.90 | 117.40 | 110.10 | 113.00 | 113.00 | -0.83% | 29,000 |
| Sep 7, 2026 | 109.95 | 113.95 | 109.95 | 113.95 | 113.95 | 4.59% | 29,000 |
| Sep 4, 2026 | 106.55 | 108.95 | 106.25 | 108.95 | 108.95 | -0.95% | 8,000 |
| Sep 3, 2026 | 113.90 | 113.90 | 106.55 | 110.00 | 110.00 | -3.68% | 31,000 |
| Sep 2, 2026 | 112.50 | 114.45 | 111.65 | 114.20 | 114.20 | 6.53% | 33,000 |
| Sep 1, 2026 | 106.25 | 111.20 | 106.25 | 107.20 | 107.20 | -5.47% | 8,000 |
| Aug 31, 2026 | 113.45 | 113.45 | 113.40 | 113.40 | 113.40 | -0.18% | 2,000 |
| Aug 28, 2026 | 113.75 | 113.75 | 110.95 | 113.60 | 113.60 | -0.13% | 9,000 |
| Aug 27, 2026 | 114.50 | 114.90 | 113.75 | 113.75 | 113.75 | -1.00% | 9,000 |
| Aug 26, 2026 | 113.85 | 115.00 | 113.80 | 114.90 | 114.90 | 0.79% | 17,000 |
| Aug 25, 2026 | 112.80 | 115.00 | 112.80 | 114.00 | 114.00 | 3.64% | 45,000 |
| Aug 24, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,000 |
| Aug 21, 2026 | 110.50 | 113.00 | 110.20 | 113.00 | 113.00 | -0.88% | 3,000 |
| Aug 20, 2026 | 110.05 | 115.00 | 108.00 | 114.00 | 114.00 | -0.87% | 34,000 |
| Aug 19, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 4,000 |
| Aug 18, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 8,000 |
| Aug 14, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.04% | 23,000 |
| Aug 13, 2026 | 115.00 | 115.80 | 115.00 | 115.05 | 115.05 | 0.92% | 11,000 |
| Aug 12, 2026 | 113.00 | 115.50 | 113.00 | 114.00 | 114.00 | 0.31% | 5,000 |
| Aug 11, 2026 | 115.00 | 116.00 | 113.00 | 113.65 | 113.65 | 0.58% | 8,000 |
| Aug 10, 2026 | 113.00 | 113.05 | 110.05 | 113.00 | 113.00 | - | 9,000 |
| Aug 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 8,000 |
| Aug 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.70% | 22,000 |
| Aug 5, 2026 | 110.50 | 117.00 | 110.45 | 113.80 | 113.80 | 5.37% | 32,000 |
| 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 |