Pushpa Jewellers Limited (NSE:PUSHPA)
India · Delayed Price · Currency is INR 108.95
-1.05 (-0.95%)
At close: Sep 4, 2026
Pushpa Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |