Pushpa Jewellers Limited (NSE:PUSHPA)
India · Delayed Price · Currency is INR 113.00
+3.20 (2.91%)
At close: Jun 22, 2026
Pushpa Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 122.75 | 124.00 | 122.00 | 123.55 | 123.55 | -3.21% | 34,000 |
| May 19, 2026 | 127.50 | 127.90 | 126.00 | 127.65 | 127.65 | 1.31% | 14,000 |
| May 18, 2026 | 120.00 | 127.90 | 120.00 | 126.00 | 126.00 | -0.47% | 35,000 |
| May 15, 2026 | 117.05 | 127.00 | 117.05 | 126.60 | 126.60 | 0.52% | 17,000 |
| May 14, 2026 | 125.00 | 129.00 | 122.10 | 125.95 | 125.95 | 3.45% | 25,000 |
| May 13, 2026 | 122.00 | 128.45 | 119.00 | 121.75 | 121.75 | -3.60% | 50,000 |
| May 12, 2026 | 115.00 | 129.00 | 114.00 | 126.30 | 126.30 | 6.99% | 52,000 |
| May 11, 2026 | 125.85 | 126.10 | 118.05 | 118.05 | 118.05 | -7.77% | 38,000 |
| May 8, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.16% | 5,000 |
| May 7, 2026 | 129.90 | 129.90 | 126.60 | 129.50 | 129.50 | 0.70% | 7,000 |
| May 6, 2026 | 129.55 | 129.55 | 128.60 | 128.60 | 128.60 | -0.92% | 3,000 |
| May 5, 2026 | 128.65 | 129.80 | 128.10 | 129.80 | 129.80 | 0.85% | 9,000 |
| May 4, 2026 | 125.00 | 129.80 | 125.00 | 128.70 | 128.70 | 0.59% | 17,000 |
| Apr 30, 2026 | 128.80 | 128.80 | 127.00 | 127.95 | 127.95 | -1.12% | 18,000 |
| Apr 29, 2026 | 127.40 | 131.00 | 127.40 | 129.40 | 129.40 | 0.43% | 9,000 |
| Apr 28, 2026 | 129.00 | 130.00 | 128.85 | 128.85 | 128.85 | 0.27% | 5,000 |
| Apr 27, 2026 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | -0.54% | 13,000 |
| Apr 24, 2026 | 131.95 | 132.00 | 127.65 | 129.20 | 129.20 | -2.12% | 12,000 |
| Apr 23, 2026 | 131.00 | 133.65 | 130.50 | 132.00 | 132.00 | 0.30% | 25,000 |
| 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 |