Paushak Limited (BOM:532742)
India
· Delayed Price · Currency is INR 405.55
-12.50 (-2.99%)
At close: Mar 9, 2026
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 415.00 | 415.00 | 402.00 | 405.55 | 405.55 | -2.99% | 1,150 |
| Mar 6, 2026 | 429.95 | 443.20 | 417.20 | 418.05 | 418.05 | -1.65% | 2,569 |
| Mar 5, 2026 | 425.00 | 430.00 | 413.50 | 425.05 | 425.05 | 1.32% | 3,710 |
| Mar 4, 2026 | 420.05 | 431.60 | 415.05 | 419.50 | 419.50 | -3.68% | 5,004 |
| Mar 2, 2026 | 459.00 | 466.05 | 433.50 | 435.55 | 435.55 | -5.39% | 12,232 |
| Feb 27, 2026 | 456.05 | 471.00 | 456.05 | 460.35 | 460.35 | -1.18% | 1,870 |
| Feb 26, 2026 | 473.00 | 475.45 | 464.00 | 465.85 | 465.85 | 0.26% | 1,320 |
| Feb 25, 2026 | 490.00 | 490.00 | 462.00 | 464.65 | 464.65 | -4.67% | 2,996 |
| Feb 24, 2026 | 491.00 | 491.00 | 478.00 | 487.40 | 487.40 | 0.33% | 595 |
| Feb 23, 2026 | 497.50 | 509.60 | 484.00 | 485.80 | 485.80 | -2.33% | 605 |
| Feb 20, 2026 | 519.00 | 519.00 | 497.25 | 497.40 | 497.40 | -3.84% | 1,771 |
| Feb 19, 2026 | 522.15 | 535.10 | 509.05 | 517.25 | 517.25 | -0.80% | 404 |
| Feb 18, 2026 | 507.95 | 532.65 | 507.95 | 521.40 | 521.40 | 3.37% | 699 |
| Feb 17, 2026 | 497.00 | 510.10 | 497.00 | 504.40 | 504.40 | 1.74% | 760 |
| Feb 16, 2026 | 497.00 | 500.45 | 491.85 | 495.75 | 495.75 | -0.88% | 785 |
| Feb 13, 2026 | 507.00 | 512.50 | 488.95 | 500.15 | 500.15 | -3.67% | 770 |
| Feb 12, 2026 | 518.10 | 529.00 | 514.95 | 519.20 | 519.20 | 0.71% | 2,177 |
| Feb 11, 2026 | 524.95 | 545.00 | 511.00 | 515.55 | 515.55 | -1.17% | 6,165 |
| Feb 10, 2026 | 468.00 | 542.25 | 468.00 | 521.65 | 521.65 | 11.91% | 10,836 |
| Feb 9, 2026 | 469.25 | 482.95 | 464.00 | 466.15 | 466.15 | 0.45% | 2,157 |
| Feb 6, 2026 | 469.90 | 481.55 | 461.60 | 464.05 | 464.05 | -0.68% | 1,025 |
| Feb 5, 2026 | 471.90 | 481.20 | 466.00 | 467.25 | 467.25 | -1.96% | 2,275 |
| Feb 4, 2026 | 489.90 | 497.95 | 475.00 | 476.60 | 476.60 | -1.93% | 1,635 |
| Feb 3, 2026 | 499.85 | 499.85 | 481.00 | 486.00 | 486.00 | 1.72% | 1,121 |
| Feb 2, 2026 | 491.95 | 491.95 | 474.00 | 477.80 | 477.80 | -2.88% | 2,507 |
| Feb 1, 2026 | 498.65 | 501.25 | 489.25 | 491.95 | 491.95 | -1.62% | 705 |
| Jan 30, 2026 | 495.75 | 508.95 | 494.25 | 500.05 | 500.05 | 0.78% | 7,466 |
| Jan 29, 2026 | 508.05 | 511.25 | 495.00 | 496.20 | 496.20 | -3.05% | 1,670 |
| Jan 28, 2026 | 519.85 | 524.00 | 493.00 | 511.80 | 511.80 | -2.37% | 7,107 |
| Jan 27, 2026 | 534.70 | 549.00 | 513.05 | 524.20 | 524.20 | -0.55% | 1,567 |
| Jan 23, 2026 | 540.00 | 540.00 | 520.00 | 527.10 | 527.10 | -1.72% | 1,459 |
| Jan 22, 2026 | 539.85 | 545.05 | 531.00 | 536.35 | 536.35 | 1.24% | 1,759 |
| Jan 21, 2026 | 529.00 | 536.00 | 520.85 | 529.80 | 529.80 | -0.92% | 1,717 |
| Jan 20, 2026 | 528.40 | 535.15 | 522.70 | 534.70 | 534.70 | 2.51% | 2,006 |
| Jan 19, 2026 | 545.60 | 546.60 | 511.00 | 521.60 | 521.60 | -3.78% | 6,049 |
| Jan 16, 2026 | 548.00 | 548.80 | 538.95 | 542.10 | 542.10 | -3.12% | 2,400 |
| Jan 14, 2026 | 557.00 | 571.05 | 550.00 | 559.55 | 559.55 | -0.45% | 704 |
| Jan 13, 2026 | 555.00 | 568.75 | 551.00 | 562.10 | 562.10 | 2.62% | 824 |
| Jan 12, 2026 | 551.65 | 558.50 | 541.65 | 547.75 | 547.75 | -1.55% | 2,120 |
| Jan 9, 2026 | 571.00 | 571.00 | 552.50 | 556.40 | 556.40 | -2.26% | 1,166 |
| Jan 8, 2026 | 579.85 | 580.75 | 564.30 | 569.25 | 569.25 | -1.55% | 1,024 |
| Jan 7, 2026 | 576.60 | 588.40 | 572.30 | 578.20 | 578.20 | 0.05% | 1,017 |
| Jan 6, 2026 | 579.25 | 586.05 | 575.10 | 577.90 | 577.90 | -1.68% | 1,566 |
| Jan 5, 2026 | 577.05 | 597.80 | 577.05 | 587.80 | 587.80 | -0.08% | 1,402 |
| Jan 2, 2026 | 589.05 | 595.00 | 572.00 | 588.25 | 588.25 | -0.68% | 2,710 |
| Jan 1, 2026 | 596.75 | 610.00 | 581.05 | 592.30 | 592.30 | -0.21% | 709 |
| Dec 31, 2025 | 578.35 | 607.00 | 578.35 | 593.55 | 593.55 | 3.06% | 1,403 |
| Dec 30, 2025 | 580.45 | 584.45 | 571.40 | 575.90 | 575.90 | -0.78% | 800 |
| Dec 29, 2025 | 581.05 | 595.75 | 577.20 | 580.45 | 580.45 | -1.71% | 625 |
| Dec 26, 2025 | 593.40 | 598.40 | 581.10 | 590.55 | 590.55 | -0.48% | 2,579 |
| Dec 24, 2025 | 600.00 | 606.10 | 591.00 | 593.40 | 593.40 | -1.71% | 2,079 |
| Dec 23, 2025 | 600.05 | 610.00 | 590.55 | 603.70 | 603.70 | 2.41% | 2,260 |
| Dec 22, 2025 | 600.15 | 600.30 | 584.05 | 589.50 | 589.50 | -0.77% | 1,793 |
| Dec 19, 2025 | 609.00 | 609.00 | 590.05 | 594.10 | 594.10 | 0.19% | 758 |
| Dec 18, 2025 | 586.20 | 600.00 | 584.70 | 592.95 | 592.95 | -0.44% | 651 |
| Dec 17, 2025 | 623.30 | 623.30 | 592.55 | 595.55 | 595.55 | -2.54% | 1,846 |
| Dec 16, 2025 | 600.05 | 630.10 | 600.05 | 611.05 | 611.05 | 3.53% | 5,880 |
| Dec 15, 2025 | 579.50 | 599.00 | 566.10 | 590.20 | 590.20 | 1.85% | 1,224 |
| Dec 12, 2025 | 586.80 | 589.30 | 577.05 | 579.50 | 579.50 | -1.27% | 2,328 |
| Dec 11, 2025 | 587.30 | 591.00 | 574.05 | 586.95 | 586.95 | -0.05% | 1,845 |
| Dec 10, 2025 | 590.50 | 618.90 | 575.15 | 587.25 | 587.25 | -0.54% | 6,156 |
| Dec 9, 2025 | 550.05 | 606.00 | 541.90 | 590.45 | 590.45 | 5.68% | 7,364 |
| Dec 8, 2025 | 572.80 | 580.05 | 555.25 | 558.70 | 558.70 | -2.59% | 2,459 |
| Dec 5, 2025 | 567.00 | 586.00 | 567.00 | 573.55 | 573.55 | 0.18% | 3,147 |
| Dec 4, 2025 | 573.90 | 583.25 | 569.00 | 572.50 | 572.50 | -0.24% | 2,703 |
| Dec 3, 2025 | 587.05 | 598.65 | 570.00 | 573.90 | 573.90 | -1.59% | 5,839 |
| Dec 2, 2025 | 590.00 | 602.85 | 572.65 | 583.15 | 583.15 | -0.88% | 5,899 |
| Dec 1, 2025 | 620.00 | 625.00 | 585.00 | 588.30 | 588.30 | -5.00% | 11,526 |
| Nov 28, 2025 | 612.00 | 622.90 | 609.00 | 619.25 | 619.25 | 1.89% | 18,564 |
| Nov 27, 2025 | 577.05 | 610.05 | 572.05 | 607.75 | 607.75 | 3.92% | 16,233 |
| Nov 26, 2025 | 550.00 | 594.00 | 545.75 | 584.80 | 584.80 | 7.91% | 21,778 |
| Nov 25, 2025 | 552.10 | 559.95 | 535.00 | 541.95 | 541.95 | -2.50% | 18,097 |
| Nov 24, 2025 | 575.00 | 577.80 | 555.00 | 555.85 | 555.85 | -3.82% | 12,947 |
| Nov 21, 2025 | 570.00 | 582.45 | 561.00 | 577.95 | 577.95 | 1.30% | 7,996 |
| Nov 20, 2025 | 574.30 | 584.70 | 566.90 | 570.55 | 570.55 | -0.65% | 9,588 |
| Nov 19, 2025 | 580.00 | 590.00 | 570.60 | 574.30 | 574.30 | -0.78% | 9,175 |
| Nov 18, 2025 | 594.25 | 602.45 | 575.55 | 578.80 | 578.80 | -2.60% | 13,606 |
| Nov 17, 2025 | 597.00 | 606.00 | 582.35 | 594.25 | 594.25 | -0.49% | 9,287 |
| Nov 14, 2025 | 586.00 | 610.00 | 586.00 | 597.15 | 597.15 | 2.14% | 12,213 |
| Nov 13, 2025 | 600.00 | 608.50 | 580.00 | 584.65 | 584.65 | -2.34% | 18,250 |
| Nov 12, 2025 | 603.00 | 615.00 | 595.00 | 598.65 | 598.65 | -0.26% | 18,873 |
| Nov 11, 2025 | 610.15 | 615.95 | 595.00 | 600.20 | 600.20 | -2.64% | 36,440 |
| Nov 10, 2025 | 622.00 | 667.90 | 610.00 | 616.45 | 616.45 | -15.90% | 186,623 |
| Nov 7, 2025 | 719.00 | 746.70 | 715.00 | 733.00 | 733.00 | -0.08% | 14,016 |
| Nov 6, 2025 | 744.00 | 765.00 | 729.00 | 733.60 | 733.60 | -1.87% | 17,511 |
| Nov 4, 2025 | 771.00 | 782.00 | 720.00 | 747.60 | 747.60 | -2.11% | 21,327 |
| Nov 3, 2025 | 744.00 | 771.00 | 743.90 | 763.75 | 763.75 | 3.73% | 39,561 |
| Oct 31, 2025 | 687.45 | 744.00 | 682.00 | 736.30 | 736.30 | 6.98% | 30,753 |
| Oct 30, 2025 | 684.00 | 698.95 | 664.95 | 688.25 | 688.25 | 0.62% | 16,101 |
| Oct 29, 2025 | 697.75 | 703.80 | 678.10 | 684.00 | 684.00 | -1.97% | 16,753 |
| Oct 28, 2025 | 707.10 | 712.45 | 695.00 | 697.75 | 697.75 | -2.19% | 16,697 |
| Oct 27, 2025 | 715.05 | 725.00 | 705.00 | 713.40 | 713.40 | -1.55% | 16,080 |
| Oct 24, 2025 | 733.30 | 744.15 | 710.00 | 724.60 | 724.60 | -1.78% | 10,010 |
| Oct 23, 2025 | 744.00 | 746.95 | 736.50 | 737.75 | 737.75 | -0.36% | 5,939 |
| Oct 21, 2025 | 740.00 | 745.90 | 735.00 | 740.40 | 740.40 | 1.39% | 6,042 |
| Oct 20, 2025 | 733.95 | 740.05 | 726.90 | 730.25 | 730.25 | -0.50% | 12,838 |
| Oct 17, 2025 | 743.80 | 748.70 | 720.00 | 733.95 | 733.95 | -1.42% | 16,328 |
| Oct 16, 2025 | 753.00 | 775.00 | 734.40 | 744.55 | 744.55 | -0.59% | 9,578 |
| Oct 15, 2025 | 726.65 | 755.00 | 718.05 | 749.00 | 749.00 | 3.05% | 27,773 |
| Oct 14, 2025 | 750.00 | 760.00 | 720.10 | 726.80 | 726.80 | -2.93% | 21,810 |