Shree Pushkar Chemicals & Fertilisers Limited (NSE:SHREEPUSHK)
India · Delayed Price · Currency is INR 384.10
-2.55 (-0.66%)
Aug 1, 2025, 3:29 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 390.50 | 399.15 | 386.15 | 396.00 | 396.00 | 2.42% | 24,562 |
| Jul 31, 2025 | 396.00 | 397.00 | 376.60 | 386.65 | 386.65 | -2.72% | 121,204 |
| Jul 30, 2025 | 402.00 | 410.30 | 383.90 | 397.45 | 397.45 | -0.38% | 252,586 |
| Jul 29, 2025 | 375.00 | 403.00 | 375.00 | 398.95 | 398.95 | 6.06% | 401,762 |
| Jul 28, 2025 | 365.70 | 398.80 | 361.10 | 376.15 | 376.15 | 2.48% | 684,909 |
| Jul 25, 2025 | 368.10 | 375.50 | 362.85 | 367.05 | 367.05 | -0.92% | 131,723 |
| Jul 24, 2025 | 369.00 | 377.85 | 366.80 | 370.45 | 370.45 | 0.90% | 76,075 |
| Jul 23, 2025 | 371.50 | 372.55 | 356.30 | 367.15 | 367.15 | -0.72% | 97,366 |
| Jul 22, 2025 | 376.10 | 380.00 | 363.00 | 369.80 | 369.80 | -1.65% | 104,995 |
| Jul 21, 2025 | 363.00 | 383.70 | 361.80 | 376.00 | 376.00 | 3.35% | 283,877 |
| Jul 18, 2025 | 365.00 | 377.40 | 359.40 | 363.80 | 363.80 | -0.07% | 136,574 |
| Jul 17, 2025 | 360.00 | 370.90 | 350.80 | 364.05 | 364.05 | 1.56% | 136,057 |
| Jul 16, 2025 | 354.45 | 364.00 | 350.15 | 358.45 | 358.45 | 0.11% | 77,986 |
| Jul 15, 2025 | 357.00 | 366.75 | 353.00 | 358.05 | 358.05 | 1.69% | 133,064 |
| Jul 14, 2025 | 348.25 | 356.50 | 344.05 | 352.10 | 352.10 | 0.10% | 54,542 |
| Jul 11, 2025 | 352.30 | 354.05 | 346.20 | 351.75 | 351.75 | -0.97% | 71,671 |
| Jul 10, 2025 | 344.00 | 361.70 | 341.15 | 355.20 | 355.20 | 2.63% | 166,280 |
| Jul 9, 2025 | 332.45 | 349.00 | 329.20 | 346.10 | 346.10 | 4.89% | 127,944 |
| Jul 8, 2025 | 330.35 | 341.45 | 327.25 | 329.95 | 329.95 | -0.80% | 76,156 |
| Jul 7, 2025 | 343.95 | 343.95 | 330.85 | 332.60 | 332.60 | -2.65% | 48,685 |
| Jul 4, 2025 | 350.20 | 353.15 | 336.80 | 341.65 | 341.65 | -2.47% | 131,390 |
| Jul 3, 2025 | 355.85 | 369.75 | 347.35 | 350.30 | 350.30 | -0.58% | 450,880 |
| Jul 2, 2025 | 357.90 | 362.50 | 345.80 | 352.35 | 352.35 | -1.32% | 134,395 |
| Jul 1, 2025 | 341.10 | 364.00 | 341.05 | 357.05 | 357.05 | 4.69% | 702,404 |
| Jun 30, 2025 | 336.70 | 346.00 | 335.90 | 341.05 | 341.05 | 3.07% | 372,069 |
| Jun 27, 2025 | 310.00 | 334.35 | 309.80 | 330.90 | 330.90 | 6.57% | 237,917 |
| Jun 26, 2025 | 312.45 | 316.90 | 308.15 | 310.50 | 310.50 | -0.62% | 28,961 |
| Jun 25, 2025 | 311.05 | 314.40 | 308.00 | 312.45 | 312.45 | 0.45% | 25,113 |
| Jun 24, 2025 | 300.00 | 313.90 | 300.00 | 311.05 | 311.05 | 4.85% | 48,334 |
| Jun 23, 2025 | 305.10 | 305.50 | 292.90 | 296.65 | 296.65 | -3.02% | 77,834 |
| Jun 20, 2025 | 305.15 | 311.00 | 302.05 | 305.90 | 305.90 | 0.82% | 39,103 |
| Jun 19, 2025 | 317.60 | 318.45 | 301.75 | 303.40 | 303.40 | -3.51% | 55,355 |
| Jun 18, 2025 | 309.80 | 317.00 | 306.10 | 314.45 | 314.45 | 2.03% | 49,446 |
| Jun 17, 2025 | 324.10 | 325.00 | 299.10 | 308.20 | 308.20 | -4.23% | 104,464 |
| Jun 16, 2025 | 317.25 | 325.70 | 313.25 | 321.80 | 321.80 | 1.12% | 54,606 |
| Jun 13, 2025 | 314.95 | 328.25 | 311.55 | 318.25 | 318.25 | -1.07% | 95,567 |
| Jun 12, 2025 | 336.75 | 336.75 | 317.20 | 321.70 | 321.70 | -3.96% | 110,768 |
| Jun 11, 2025 | 336.95 | 347.45 | 332.55 | 334.95 | 334.95 | -0.03% | 180,972 |
| Jun 10, 2025 | 331.55 | 346.75 | 329.85 | 335.05 | 335.05 | 1.85% | 237,819 |
| Jun 9, 2025 | 330.95 | 347.00 | 327.15 | 328.95 | 328.95 | -0.02% | 313,898 |
| Jun 6, 2025 | 325.40 | 337.50 | 319.10 | 329.00 | 329.00 | 0.66% | 214,351 |
| Jun 5, 2025 | 328.40 | 345.00 | 322.15 | 326.85 | 326.85 | -0.47% | 475,748 |
| Jun 4, 2025 | 328.00 | 339.00 | 322.00 | 328.40 | 328.40 | 0.12% | 318,481 |
| Jun 3, 2025 | 300.10 | 329.90 | 297.40 | 328.00 | 328.00 | 9.39% | 577,512 |
| Jun 2, 2025 | 300.40 | 306.85 | 296.40 | 299.85 | 299.85 | -0.37% | 27,599 |
| May 30, 2025 | 303.05 | 305.54 | 296.00 | 300.97 | 300.97 | -0.60% | 25,850 |
| May 29, 2025 | 306.23 | 307.88 | 301.05 | 302.79 | 302.79 | -1.12% | 20,882 |
| May 28, 2025 | 291.45 | 310.80 | 291.45 | 306.23 | 306.23 | 4.02% | 62,043 |
| May 27, 2025 | 298.50 | 301.21 | 293.10 | 294.40 | 294.40 | -1.11% | 26,218 |
| May 26, 2025 | 301.50 | 303.88 | 295.50 | 297.69 | 297.69 | -2.14% | 29,062 |