Shree Pushkar Chemicals & Fertilisers Limited (NSE:SHREEPUSHK)
India · Delayed Price · Currency is INR 318.10
-0.20 (-0.06%)
At close: Mar 11, 2026
NSE:SHREEPUSHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 329.85 | 333.40 | 328.50 | 330.90 | 330.90 | -1.18% | 14,720 |
| Jan 13, 2026 | 331.25 | 341.90 | 316.20 | 334.85 | 334.85 | 1.09% | 58,235 |
| Jan 12, 2026 | 338.00 | 338.20 | 325.45 | 331.25 | 331.25 | -2.05% | 48,270 |
| Jan 9, 2026 | 344.45 | 345.20 | 336.15 | 338.20 | 338.20 | -0.35% | 48,374 |
| Jan 8, 2026 | 351.30 | 355.70 | 337.45 | 339.40 | 339.40 | -4.35% | 58,229 |
| Jan 7, 2026 | 355.45 | 361.40 | 354.00 | 354.85 | 354.85 | -0.28% | 31,780 |
| Jan 6, 2026 | 367.00 | 368.00 | 354.50 | 355.85 | 355.85 | -3.09% | 46,661 |
| Jan 5, 2026 | 375.15 | 379.45 | 365.20 | 367.20 | 367.20 | -3.00% | 66,290 |
| Jan 2, 2026 | 378.00 | 383.00 | 372.00 | 378.55 | 378.55 | 0.40% | 74,140 |
| Jan 1, 2026 | 399.00 | 399.50 | 375.60 | 377.05 | 377.05 | -4.48% | 70,512 |
| Dec 31, 2025 | 374.40 | 399.80 | 374.40 | 394.75 | 394.75 | 4.78% | 41,600 |
| Dec 30, 2025 | 384.95 | 384.95 | 374.55 | 376.75 | 376.75 | -0.51% | 11,216 |