Shree Pushkar Chemicals & Fertilisers Limited (NSE:SHREEPUSHK)
India · Delayed Price · Currency is INR 475.25
-2.20 (-0.46%)
Sep 4, 2026, 3:29 PM IST
NSE:SHREEPUSHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 482.20 | 483.00 | 465.00 | 475.25 | 475.25 | -0.46% | 50,352 |
| Sep 3, 2026 | 469.05 | 489.00 | 464.10 | 477.45 | 477.45 | 2.01% | 121,293 |
| Sep 2, 2026 | 464.45 | 477.20 | 455.75 | 468.05 | 468.05 | 0.78% | 71,193 |
| Sep 1, 2026 | 470.00 | 470.25 | 450.00 | 464.45 | 464.45 | -1.29% | 55,798 |
| Aug 31, 2026 | 450.00 | 491.00 | 440.80 | 470.50 | 470.50 | 4.23% | 238,347 |
| Aug 28, 2026 | 455.40 | 455.85 | 449.50 | 451.40 | 451.40 | -0.19% | 42,110 |
| Aug 27, 2026 | 457.10 | 481.50 | 449.35 | 452.25 | 452.25 | 0.02% | 309,322 |
| Aug 26, 2026 | 452.00 | 467.45 | 444.75 | 452.15 | 452.15 | -0.43% | 154,216 |
| Aug 25, 2026 | 427.50 | 459.50 | 424.05 | 454.10 | 454.10 | 6.37% | 258,194 |
| Aug 24, 2026 | 400.00 | 434.80 | 396.10 | 426.90 | 426.90 | 6.42% | 257,589 |
| Aug 21, 2026 | 403.30 | 409.00 | 399.00 | 401.15 | 401.15 | -1.35% | 24,688 |
| Aug 20, 2026 | 381.95 | 410.00 | 381.90 | 406.65 | 406.65 | 5.40% | 92,655 |
| Aug 19, 2026 | 376.90 | 391.00 | 376.90 | 385.80 | 385.80 | 2.36% | 37,475 |
| Aug 18, 2026 | 376.35 | 380.10 | 375.15 | 376.90 | 376.90 | 0.15% | 15,558 |
| Aug 17, 2026 | 386.00 | 387.20 | 374.55 | 376.35 | 376.35 | -2.07% | 32,509 |
| Aug 14, 2026 | 376.55 | 387.80 | 371.00 | 384.30 | 384.30 | 3.86% | 56,016 |
| Aug 13, 2026 | 397.20 | 397.25 | 368.10 | 370.00 | 370.00 | -7.71% | 218,796 |
| Aug 12, 2026 | 415.40 | 417.70 | 398.00 | 400.90 | 400.90 | -3.07% | 35,145 |
| Aug 11, 2026 | 410.00 | 417.85 | 408.00 | 413.60 | 413.60 | 0.53% | 18,171 |
| Aug 10, 2026 | 405.20 | 418.40 | 405.20 | 411.40 | 411.40 | 1.06% | 18,569 |
| Aug 7, 2026 | 424.90 | 424.90 | 405.00 | 407.10 | 407.10 | -4.16% | 22,284 |
| Aug 6, 2026 | 416.45 | 430.00 | 408.10 | 424.75 | 424.75 | 1.99% | 36,584 |
| Aug 5, 2026 | 426.00 | 426.00 | 411.00 | 416.45 | 416.45 | -1.30% | 22,758 |
| Aug 4, 2026 | 408.95 | 426.00 | 404.00 | 421.95 | 421.95 | 3.97% | 47,361 |
| Aug 3, 2026 | 396.75 | 408.00 | 396.00 | 405.85 | 405.85 | 2.29% | 33,426 |
| Jul 31, 2026 | 394.15 | 403.20 | 389.00 | 396.75 | 396.75 | 0.69% | 20,564 |
| Jul 30, 2026 | 386.40 | 396.10 | 385.10 | 394.05 | 394.05 | 1.25% | 17,830 |
| Jul 29, 2026 | 394.10 | 399.15 | 387.00 | 389.20 | 389.20 | -1.19% | 21,928 |
| Jul 28, 2026 | 386.70 | 395.60 | 382.00 | 393.90 | 393.90 | 1.48% | 20,003 |
| Jul 27, 2026 | 390.05 | 395.40 | 383.00 | 388.15 | 388.15 | 0.34% | 31,992 |
| Jul 24, 2026 | 388.65 | 390.00 | 381.75 | 386.85 | 386.85 | -0.91% | 33,695 |
| Jul 23, 2026 | 390.00 | 396.55 | 386.50 | 390.40 | 390.40 | 0.39% | 26,094 |
| Jul 22, 2026 | 405.95 | 406.40 | 387.10 | 388.90 | 388.90 | -4.32% | 41,277 |
| Jul 21, 2026 | 413.00 | 413.00 | 400.65 | 406.45 | 406.45 | -1.29% | 24,149 |
| Jul 20, 2026 | 408.70 | 417.00 | 398.55 | 411.75 | 411.75 | 0.94% | 32,363 |
| Jul 17, 2026 | 394.35 | 413.90 | 386.35 | 407.90 | 407.90 | 2.94% | 61,504 |
| Jul 16, 2026 | 396.95 | 399.30 | 388.05 | 396.25 | 396.25 | 0.83% | 34,061 |
| Jul 15, 2026 | 408.20 | 410.40 | 389.80 | 393.00 | 393.00 | -3.06% | 56,182 |
| Jul 14, 2026 | 413.00 | 418.90 | 400.05 | 405.40 | 405.40 | -2.92% | 58,058 |
| Jul 13, 2026 | 424.95 | 428.00 | 401.00 | 417.60 | 417.60 | -2.19% | 86,974 |
| Jul 10, 2026 | 438.00 | 448.00 | 425.00 | 426.95 | 426.95 | -1.16% | 99,367 |
| Jul 9, 2026 | 428.95 | 438.00 | 413.00 | 431.95 | 431.95 | 1.72% | 155,520 |
| Jul 8, 2026 | 419.35 | 433.95 | 411.05 | 424.65 | 424.65 | 0.75% | 111,167 |
| Jul 7, 2026 | 421.45 | 428.00 | 416.45 | 421.50 | 421.50 | 0.75% | 106,185 |
| Jul 6, 2026 | 407.10 | 421.00 | 402.20 | 418.35 | 418.35 | 3.53% | 77,547 |
| Jul 3, 2026 | 400.75 | 407.65 | 396.10 | 404.10 | 404.10 | 1.20% | 43,872 |
| Jul 2, 2026 | 408.85 | 409.95 | 395.00 | 399.30 | 399.30 | -1.96% | 35,657 |
| Jul 1, 2026 | 409.90 | 410.55 | 400.00 | 407.30 | 407.30 | -0.05% | 25,314 |
| Jun 30, 2026 | 405.85 | 410.00 | 400.00 | 407.50 | 407.50 | -0.10% | 20,957 |
| Jun 29, 2026 | 397.65 | 414.50 | 392.05 | 407.90 | 407.90 | 1.18% | 54,573 |