Shree Pushkar Chemicals & Fertilisers Limited (NSE:SHREEPUSHK)
India · Delayed Price · Currency is INR 459.95
-22.80 (-4.72%)
Oct 22, 2026, 3:29 PM IST
NSE:SHREEPUSHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 476.00 | 489.00 | 459.45 | 459.95 | 459.95 | -4.72% | 43,195 |
| Oct 21, 2026 | 512.00 | 512.00 | 478.65 | 482.75 | 482.75 | -4.48% | 45,540 |
| Oct 19, 2026 | 500.30 | 529.90 | 481.00 | 505.40 | 505.40 | 0.32% | 152,014 |
| Oct 16, 2026 | 501.05 | 518.00 | 491.40 | 503.80 | 503.80 | 1.29% | 44,931 |
| Oct 15, 2026 | 513.80 | 513.80 | 495.00 | 497.40 | 497.40 | -3.19% | 25,128 |
| Oct 14, 2026 | 497.20 | 518.30 | 490.00 | 513.80 | 513.80 | 3.82% | 67,332 |
| Oct 13, 2026 | 493.10 | 500.00 | 482.70 | 494.90 | 494.90 | 0.40% | 29,189 |
| Oct 12, 2026 | 490.15 | 496.60 | 485.35 | 492.95 | 492.95 | 0.40% | 16,032 |
| Oct 9, 2026 | 484.10 | 497.25 | 482.60 | 491.00 | 491.00 | 0.57% | 52,864 |
| Oct 8, 2026 | 520.00 | 520.00 | 483.75 | 488.20 | 488.20 | -5.66% | 70,560 |
| Oct 7, 2026 | 505.00 | 521.85 | 505.00 | 517.50 | 517.50 | 1.45% | 50,642 |
| Oct 6, 2026 | 495.25 | 515.00 | 487.30 | 510.10 | 510.10 | 3.14% | 51,539 |
| Oct 5, 2026 | 500.00 | 506.90 | 491.85 | 494.55 | 494.55 | 0.62% | 43,640 |
| Oct 1, 2026 | 494.45 | 499.95 | 480.00 | 491.50 | 491.50 | -0.25% | 40,500 |
| Sep 30, 2026 | 480.90 | 505.05 | 480.90 | 492.75 | 492.75 | 2.25% | 70,018 |
| Sep 29, 2026 | 492.40 | 494.95 | 476.55 | 481.90 | 481.90 | -3.01% | 30,375 |
| Sep 28, 2026 | 510.10 | 510.10 | 492.05 | 496.85 | 496.85 | -1.82% | 33,403 |
| Sep 25, 2026 | 486.50 | 521.00 | 486.50 | 506.05 | 506.05 | 2.82% | 147,225 |
| Sep 24, 2026 | 490.00 | 498.75 | 476.55 | 492.15 | 492.15 | -0.74% | 93,203 |
| Sep 23, 2026 | 503.05 | 517.00 | 492.20 | 495.80 | 495.80 | -1.99% | 50,695 |
| Sep 22, 2026 | 519.60 | 519.60 | 501.35 | 505.85 | 505.85 | -1.44% | 33,737 |
| Sep 21, 2026 | 518.35 | 522.65 | 508.00 | 513.25 | 513.25 | -0.20% | 32,596 |
| Sep 18, 2026 | 510.00 | 518.00 | 500.10 | 514.30 | 514.30 | 0.76% | 44,521 |
| Sep 17, 2026 | 506.65 | 522.85 | 502.70 | 512.50 | 510.40 | 1.09% | 69,346 |
| Sep 16, 2026 | 501.45 | 514.85 | 482.00 | 506.95 | 504.87 | 1.10% | 123,748 |
| Sep 15, 2026 | 487.50 | 524.00 | 470.00 | 501.45 | 499.40 | 2.99% | 310,949 |
| Sep 11, 2026 | 495.55 | 506.45 | 478.80 | 486.90 | 484.90 | -0.96% | 157,309 |
| Sep 10, 2026 | 503.40 | 511.45 | 489.10 | 491.60 | 489.59 | -1.92% | 85,810 |
| Sep 9, 2026 | 513.40 | 513.90 | 499.10 | 501.20 | 499.15 | -1.74% | 46,803 |
| Sep 8, 2026 | 528.00 | 545.20 | 505.10 | 510.05 | 507.96 | -0.94% | 233,531 |
| Sep 7, 2026 | 480.40 | 535.40 | 478.00 | 514.90 | 512.79 | 8.34% | 399,174 |
| Sep 4, 2026 | 482.20 | 483.00 | 465.00 | 475.25 | 473.30 | -0.46% | 50,352 |
| Sep 3, 2026 | 469.05 | 489.00 | 464.10 | 477.45 | 475.49 | 2.01% | 121,293 |
| Sep 2, 2026 | 464.45 | 477.20 | 455.75 | 468.05 | 466.13 | 0.78% | 71,193 |
| Sep 1, 2026 | 470.00 | 470.25 | 450.00 | 464.45 | 462.55 | -1.29% | 55,798 |
| Aug 31, 2026 | 450.00 | 491.00 | 440.80 | 470.50 | 468.57 | 4.23% | 238,347 |
| Aug 28, 2026 | 455.40 | 455.85 | 449.50 | 451.40 | 449.55 | -0.19% | 42,110 |
| Aug 27, 2026 | 457.10 | 481.50 | 449.35 | 452.25 | 450.40 | 0.02% | 309,322 |
| Aug 26, 2026 | 452.00 | 467.45 | 444.75 | 452.15 | 450.30 | -0.43% | 154,216 |
| Aug 25, 2026 | 427.50 | 459.50 | 424.05 | 454.10 | 452.24 | 6.37% | 258,194 |
| Aug 24, 2026 | 400.00 | 434.80 | 396.10 | 426.90 | 425.15 | 6.42% | 257,589 |
| Aug 21, 2026 | 403.30 | 409.00 | 399.00 | 401.15 | 399.51 | -1.35% | 24,688 |
| Aug 20, 2026 | 381.95 | 410.00 | 381.90 | 406.65 | 404.98 | 5.40% | 92,655 |
| Aug 19, 2026 | 376.90 | 391.00 | 376.90 | 385.80 | 384.22 | 2.36% | 37,475 |
| Aug 18, 2026 | 376.35 | 380.10 | 375.15 | 376.90 | 375.36 | 0.15% | 15,558 |
| Aug 17, 2026 | 386.00 | 387.20 | 374.55 | 376.35 | 374.81 | -2.07% | 32,509 |
| Aug 14, 2026 | 376.55 | 387.80 | 371.00 | 384.30 | 382.73 | 3.86% | 56,016 |
| Aug 13, 2026 | 397.20 | 397.25 | 368.10 | 370.00 | 368.48 | -7.71% | 218,796 |
| Aug 12, 2026 | 415.40 | 417.70 | 398.00 | 400.90 | 399.26 | -3.07% | 35,145 |
| Aug 11, 2026 | 410.00 | 417.85 | 408.00 | 413.60 | 411.91 | 0.53% | 18,171 |