Shree Pushkar Chemicals & Fertilisers Limited (NSE:SHREEPUSHK)
India · Delayed Price · Currency is INR 364.70
+1.40 (0.39%)
Jun 3, 2026, 3:29 PM IST
NSE:SHREEPUSHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 364.00 | 368.45 | 357.60 | 364.70 | 364.70 | 0.39% | 24,229 |
| Jun 2, 2026 | 357.35 | 370.55 | 356.55 | 363.30 | 363.30 | 1.67% | 50,033 |
| Jun 1, 2026 | 365.05 | 372.80 | 350.00 | 357.35 | 357.35 | -2.08% | 44,704 |
| May 29, 2026 | 364.15 | 372.00 | 357.00 | 364.95 | 364.95 | -0.07% | 100,396 |
| May 27, 2026 | 360.70 | 367.65 | 356.35 | 365.20 | 365.20 | 1.84% | 36,306 |
| May 26, 2026 | 346.00 | 367.90 | 343.00 | 358.60 | 358.60 | 2.87% | 95,675 |
| May 25, 2026 | 349.70 | 354.00 | 345.80 | 348.60 | 348.60 | 0.53% | 48,929 |
| May 22, 2026 | 341.00 | 358.20 | 333.40 | 346.75 | 346.75 | 1.37% | 242,216 |
| May 21, 2026 | 363.00 | 367.05 | 340.75 | 342.05 | 342.05 | -4.19% | 126,193 |
| May 20, 2026 | 367.25 | 367.35 | 354.10 | 357.00 | 357.00 | -3.46% | 70,060 |
| May 19, 2026 | 370.00 | 380.80 | 362.00 | 369.80 | 369.80 | -4.11% | 141,540 |
| May 18, 2026 | 386.85 | 394.00 | 368.05 | 385.65 | 385.65 | -1.29% | 72,610 |
| May 15, 2026 | 378.00 | 407.45 | 378.00 | 390.70 | 390.70 | 5.47% | 441,551 |
| May 14, 2026 | 363.20 | 372.80 | 355.50 | 370.45 | 370.45 | 2.00% | 87,023 |
| May 13, 2026 | 368.25 | 374.05 | 362.00 | 363.20 | 363.20 | -1.37% | 65,412 |
| May 12, 2026 | 385.10 | 388.75 | 364.90 | 368.25 | 368.25 | -5.16% | 72,360 |
| May 11, 2026 | 408.00 | 410.95 | 383.20 | 388.30 | 388.30 | -5.71% | 149,336 |
| May 8, 2026 | 389.60 | 423.00 | 387.95 | 411.80 | 411.80 | 6.12% | 358,723 |
| May 7, 2026 | 390.00 | 402.00 | 386.15 | 388.05 | 388.05 | -0.56% | 69,052 |
| May 6, 2026 | 399.00 | 399.00 | 383.05 | 390.25 | 390.25 | -0.32% | 51,485 |
| May 5, 2026 | 385.40 | 399.00 | 379.35 | 391.50 | 391.50 | 1.22% | 47,344 |
| May 4, 2026 | 399.95 | 402.00 | 385.10 | 386.80 | 386.80 | -2.08% | 38,155 |
| Apr 30, 2026 | 382.20 | 400.95 | 372.70 | 395.00 | 395.00 | 3.35% | 121,185 |
| Apr 29, 2026 | 389.80 | 390.85 | 380.80 | 382.20 | 382.20 | -0.20% | 60,580 |
| Apr 28, 2026 | 399.00 | 399.00 | 380.05 | 382.95 | 382.95 | -3.48% | 118,939 |
| Apr 27, 2026 | 394.00 | 402.80 | 385.70 | 396.75 | 396.75 | 1.26% | 433,259 |
| Apr 24, 2026 | 363.75 | 412.00 | 362.40 | 391.80 | 391.80 | 8.94% | 8,311,613 |
| Apr 23, 2026 | 337.00 | 365.00 | 335.35 | 359.65 | 359.65 | 6.93% | 152,658 |
| Apr 22, 2026 | 342.00 | 347.15 | 335.55 | 336.35 | 336.35 | -1.77% | 22,271 |
| Apr 21, 2026 | 346.85 | 353.00 | 341.00 | 342.40 | 342.40 | -1.01% | 30,830 |
| Apr 20, 2026 | 346.90 | 347.00 | 340.10 | 345.90 | 345.90 | -0.29% | 24,168 |
| Apr 17, 2026 | 345.40 | 352.15 | 338.75 | 346.90 | 346.90 | 0.73% | 33,707 |
| Apr 16, 2026 | 340.20 | 352.90 | 339.50 | 344.40 | 344.40 | 1.50% | 39,043 |
| Apr 15, 2026 | 336.25 | 343.70 | 336.00 | 339.30 | 339.30 | 1.37% | 35,229 |
| Apr 13, 2026 | 329.95 | 348.00 | 325.50 | 334.70 | 334.70 | -1.08% | 73,152 |
| Apr 10, 2026 | 358.75 | 358.75 | 336.20 | 338.35 | 338.35 | -3.75% | 69,542 |
| Apr 9, 2026 | 353.50 | 359.15 | 343.30 | 351.55 | 351.55 | 0.99% | 41,718 |
| Apr 8, 2026 | 336.50 | 357.10 | 336.05 | 348.10 | 348.10 | 4.58% | 104,457 |
| Apr 7, 2026 | 324.00 | 339.45 | 323.65 | 332.85 | 332.85 | 1.63% | 59,580 |
| Apr 6, 2026 | 309.20 | 330.00 | 308.05 | 327.50 | 327.50 | 5.20% | 56,499 |
| Apr 2, 2026 | 314.90 | 319.50 | 306.60 | 311.30 | 311.30 | -3.04% | 57,491 |
| Apr 1, 2026 | 301.80 | 332.45 | 301.80 | 321.05 | 321.05 | 6.55% | 100,375 |
| 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 |