Shree Pushkar Chemicals & Fertilisers Limited (NSE:SHREEPUSHK)
India · Delayed Price · Currency is INR 320.00
+18.70 (6.21%)
Apr 1, 2026, 3:29 PM IST
NSE:SHREEPUSHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 301.85 | 313.95 | 295.55 | 301.30 | 301.30 | -2.00% | 136,528 |
| Mar 27, 2026 | 307.25 | 313.85 | 298.80 | 307.45 | 307.45 | -1.44% | 48,111 |
| Mar 25, 2026 | 290.95 | 333.95 | 290.95 | 311.95 | 311.95 | 7.75% | 307,026 |
| Mar 24, 2026 | 279.85 | 291.80 | 276.05 | 289.50 | 289.50 | 5.01% | 62,960 |
| Mar 23, 2026 | 299.00 | 299.00 | 272.45 | 275.70 | 275.70 | -7.64% | 88,920 |
| Mar 20, 2026 | 307.10 | 309.40 | 297.00 | 298.50 | 298.50 | -2.26% | 32,387 |
| Mar 19, 2026 | 303.50 | 309.90 | 298.80 | 305.40 | 305.40 | -0.92% | 23,834 |
| Mar 18, 2026 | 303.35 | 311.90 | 300.20 | 308.25 | 308.25 | 1.62% | 28,680 |
| Mar 17, 2026 | 300.60 | 307.15 | 294.60 | 303.35 | 303.35 | 2.43% | 32,162 |
| Mar 16, 2026 | 306.10 | 306.10 | 287.00 | 296.15 | 296.15 | -3.25% | 103,968 |
| Mar 13, 2026 | 318.65 | 321.55 | 303.75 | 306.10 | 306.10 | -4.42% | 66,273 |
| Mar 12, 2026 | 318.50 | 322.90 | 308.00 | 320.25 | 320.25 | 0.68% | 44,471 |
| Mar 11, 2026 | 320.00 | 322.60 | 313.50 | 318.10 | 318.10 | -0.06% | 35,241 |
| Mar 10, 2026 | 306.30 | 321.00 | 304.25 | 318.30 | 318.30 | 6.10% | 74,790 |
| Mar 9, 2026 | 294.20 | 307.90 | 294.20 | 300.00 | 300.00 | 0.13% | 63,300 |
| Mar 6, 2026 | 302.70 | 309.40 | 297.10 | 299.60 | 299.60 | -1.02% | 45,294 |
| Mar 5, 2026 | 308.05 | 310.80 | 299.90 | 302.70 | 302.70 | -1.32% | 47,424 |
| Mar 4, 2026 | 301.00 | 309.00 | 301.00 | 306.75 | 306.75 | -1.11% | 28,871 |
| Mar 2, 2026 | 313.40 | 313.40 | 299.20 | 310.20 | 310.20 | -2.35% | 65,392 |
| Feb 27, 2026 | 315.95 | 322.35 | 311.10 | 317.65 | 317.65 | 0.03% | 33,441 |
| Feb 26, 2026 | 313.00 | 321.40 | 311.50 | 317.55 | 317.55 | 1.00% | 42,186 |
| Feb 25, 2026 | 312.00 | 317.00 | 307.10 | 314.40 | 314.40 | 2.41% | 37,412 |
| Feb 24, 2026 | 320.35 | 324.95 | 303.30 | 307.00 | 307.00 | -3.53% | 123,024 |
| Feb 23, 2026 | 335.90 | 337.50 | 313.90 | 318.25 | 318.25 | -4.70% | 256,095 |
| Feb 20, 2026 | 348.70 | 350.85 | 329.50 | 333.95 | 333.95 | -4.56% | 78,578 |
| Feb 19, 2026 | 360.90 | 360.90 | 348.00 | 349.90 | 349.90 | -0.92% | 36,636 |
| Feb 18, 2026 | 354.00 | 358.10 | 349.25 | 353.15 | 353.15 | -0.35% | 29,743 |
| Feb 17, 2026 | 355.90 | 362.85 | 352.10 | 354.40 | 354.40 | 0.37% | 40,573 |
| Feb 16, 2026 | 363.05 | 367.85 | 349.80 | 353.10 | 353.10 | -3.13% | 107,797 |
| Feb 13, 2026 | 348.00 | 415.25 | 336.50 | 364.50 | 364.50 | 4.31% | 2,715,656 |
| Feb 12, 2026 | 345.05 | 369.75 | 343.00 | 349.45 | 349.45 | 0.43% | 75,971 |
| Feb 11, 2026 | 354.55 | 359.00 | 345.20 | 347.95 | 347.95 | -1.50% | 33,433 |
| Feb 10, 2026 | 360.70 | 360.70 | 351.05 | 353.25 | 353.25 | -1.78% | 20,267 |
| Feb 9, 2026 | 337.80 | 366.00 | 330.00 | 359.65 | 359.65 | 8.75% | 80,072 |
| Feb 6, 2026 | 337.50 | 337.50 | 325.15 | 330.70 | 330.70 | -2.26% | 28,816 |
| Feb 5, 2026 | 349.55 | 350.45 | 337.00 | 338.35 | 338.35 | -3.11% | 25,935 |
| Feb 4, 2026 | 351.00 | 358.00 | 345.10 | 349.20 | 349.20 | -0.92% | 25,695 |
| Feb 3, 2026 | 350.00 | 363.00 | 344.00 | 352.45 | 352.45 | 4.43% | 102,869 |
| Feb 2, 2026 | 350.10 | 350.50 | 332.85 | 337.50 | 337.50 | -3.60% | 35,299 |
| Feb 1, 2026 | 326.00 | 352.70 | 326.00 | 350.10 | 350.10 | 6.12% | 62,967 |
| Jan 30, 2026 | 316.05 | 331.75 | 315.30 | 329.90 | 329.90 | 2.84% | 27,257 |
| Jan 29, 2026 | 323.60 | 324.65 | 318.25 | 320.80 | 320.80 | -0.77% | 10,397 |
| Jan 28, 2026 | 328.90 | 331.85 | 321.70 | 323.30 | 323.30 | -0.95% | 29,098 |
| Jan 27, 2026 | 338.10 | 338.10 | 321.50 | 326.40 | 326.40 | -3.99% | 51,722 |
| Jan 23, 2026 | 348.20 | 350.25 | 337.80 | 339.95 | 339.95 | -3.31% | 22,585 |
| Jan 22, 2026 | 332.70 | 353.95 | 332.70 | 351.60 | 351.60 | 5.76% | 49,574 |
| Jan 21, 2026 | 313.60 | 335.20 | 313.00 | 332.45 | 332.45 | 5.09% | 74,241 |
| Jan 20, 2026 | 325.70 | 329.80 | 310.00 | 316.35 | 316.35 | -3.49% | 43,779 |
| Jan 19, 2026 | 334.15 | 334.45 | 324.20 | 327.80 | 327.80 | -1.90% | 17,237 |
| Jan 16, 2026 | 329.00 | 341.45 | 328.90 | 334.15 | 334.15 | 0.98% | 27,075 |