Shree Pushkar Chemicals & Fertilisers Limited (NSE:SHREEPUSHK)
India · Delayed Price · Currency is INR 559.00
-24.00 (-4.12%)
Nov 12, 2026, 3:30 PM IST
NSE:SHREEPUSHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 588.85 | 603.00 | 556.15 | 559.00 | 559.00 | -4.12% | 58,635 |
| Nov 11, 2026 | 598.70 | 620.00 | 571.45 | 583.00 | 583.00 | 2.25% | 114,683 |
| Nov 9, 2026 | 580.45 | 580.60 | 565.05 | 570.15 | 570.15 | -1.77% | 21,679 |
| Nov 8, 2026 | 561.40 | 589.45 | 561.00 | 580.45 | 580.45 | 3.39% | 20,514 |
| Nov 6, 2026 | 565.25 | 584.90 | 553.50 | 561.40 | 561.40 | -2.29% | 56,931 |
| Nov 5, 2026 | 600.90 | 605.60 | 567.75 | 574.55 | 574.55 | -3.40% | 86,611 |
| Nov 4, 2026 | 622.00 | 625.55 | 590.10 | 594.75 | 594.75 | -4.55% | 123,934 |
| Nov 3, 2026 | 584.00 | 653.00 | 580.10 | 623.10 | 623.10 | 9.33% | 1,102,284 |
| Nov 2, 2026 | 604.90 | 633.00 | 565.00 | 569.95 | 569.95 | -5.42% | 249,294 |
| Oct 30, 2026 | 585.00 | 612.20 | 562.00 | 602.60 | 602.60 | 4.44% | 190,768 |
| Oct 29, 2026 | 552.20 | 582.40 | 547.20 | 577.00 | 577.00 | 6.32% | 249,770 |
| Oct 28, 2026 | 506.00 | 549.00 | 499.45 | 542.70 | 542.70 | 7.79% | 235,412 |
| Oct 27, 2026 | 485.75 | 507.60 | 485.75 | 503.50 | 503.50 | 2.62% | 37,262 |
| Oct 26, 2026 | 472.30 | 492.70 | 458.00 | 490.65 | 490.65 | 4.36% | 46,563 |
| Oct 23, 2026 | 457.00 | 485.70 | 426.20 | 470.15 | 470.15 | 1.67% | 132,773 |
| Oct 22, 2026 | 476.00 | 489.00 | 459.35 | 462.45 | 462.45 | -4.21% | 43,099 |
| 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 |