Paushak Limited (BOM:532742)
India
· Delayed Price · Currency is INR 468.90
-1.45 (-0.31%)
At close: Apr 29, 2026
Paushak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 471.55 | 474.80 | 459.35 | 468.90 | 468.90 | -0.31% | 754 |
| Apr 28, 2026 | 471.95 | 472.00 | 464.40 | 470.35 | 470.35 | 1.47% | 1,389 |
| Apr 27, 2026 | 460.00 | 466.65 | 456.00 | 463.55 | 463.55 | 1.29% | 1,593 |
| Apr 24, 2026 | 473.40 | 474.00 | 449.60 | 457.65 | 457.65 | -2.78% | 2,326 |
| Apr 23, 2026 | 494.40 | 494.40 | 469.15 | 470.75 | 470.75 | -5.21% | 5,287 |
| Apr 22, 2026 | 490.85 | 522.95 | 490.85 | 496.60 | 496.60 | -0.85% | 4,367 |
| Apr 21, 2026 | 495.15 | 504.70 | 489.50 | 500.85 | 500.85 | 1.82% | 3,170 |
| Apr 20, 2026 | 505.00 | 505.00 | 490.00 | 491.90 | 491.90 | -3.31% | 555 |
| Apr 17, 2026 | 517.15 | 519.05 | 503.85 | 508.75 | 508.75 | -0.83% | 1,562 |
| Apr 16, 2026 | 516.30 | 526.60 | 493.95 | 513.00 | 513.00 | 1.35% | 3,527 |
| Apr 15, 2026 | 520.00 | 520.00 | 501.00 | 506.15 | 506.15 | 2.06% | 1,372 |
| Apr 13, 2026 | 460.00 | 510.00 | 460.00 | 495.95 | 495.95 | 2.72% | 6,762 |
| Apr 10, 2026 | 456.45 | 485.00 | 456.45 | 482.80 | 482.80 | 5.77% | 3,980 |
| Apr 9, 2026 | 450.70 | 456.55 | 438.50 | 456.45 | 456.45 | 2.23% | 1,321 |
| Apr 8, 2026 | 448.25 | 455.00 | 428.20 | 446.50 | 446.50 | 4.18% | 2,349 |
| Apr 7, 2026 | 416.90 | 435.10 | 416.90 | 428.60 | 428.60 | 1.37% | 1,558 |
| Apr 6, 2026 | 402.35 | 430.00 | 399.75 | 422.80 | 422.80 | 5.08% | 5,108 |
| Apr 2, 2026 | 372.00 | 407.00 | 370.20 | 402.35 | 402.35 | 4.47% | 7,245 |
| Apr 1, 2026 | 349.55 | 396.45 | 349.50 | 385.15 | 385.15 | 11.44% | 14,468 |
| Mar 30, 2026 | 370.70 | 377.20 | 343.00 | 345.60 | 345.60 | -6.81% | 6,885 |
| Mar 27, 2026 | 382.00 | 399.00 | 369.00 | 370.85 | 370.85 | -4.68% | 5,896 |
| Mar 25, 2026 | 399.00 | 406.35 | 382.20 | 389.05 | 389.05 | - | 6,907 |
| Mar 24, 2026 | 388.70 | 399.00 | 384.35 | 389.05 | 389.05 | 4.29% | 2,965 |
| Mar 23, 2026 | 397.05 | 398.10 | 370.00 | 373.05 | 373.05 | -7.21% | 4,544 |
| Mar 20, 2026 | 403.80 | 413.55 | 399.00 | 402.05 | 402.05 | -0.42% | 5,968 |
| Mar 19, 2026 | 413.00 | 415.05 | 399.00 | 403.75 | 403.75 | -3.10% | 1,151 |
| Mar 18, 2026 | 416.00 | 424.70 | 414.20 | 416.65 | 416.65 | 1.85% | 1,488 |
| Mar 17, 2026 | 401.05 | 416.00 | 400.25 | 409.10 | 409.10 | 1.14% | 1,792 |
| Mar 16, 2026 | 406.35 | 409.25 | 398.00 | 404.50 | 404.50 | -1.45% | 1,165 |
| Mar 13, 2026 | 420.00 | 421.00 | 406.70 | 410.45 | 410.45 | -3.28% | 2,244 |
| Mar 12, 2026 | 415.40 | 433.00 | 414.45 | 424.35 | 424.35 | 2.17% | 11,501 |
| Mar 11, 2026 | 421.25 | 430.05 | 414.75 | 415.35 | 415.35 | -0.01% | 10,066 |
| Mar 10, 2026 | 414.70 | 422.60 | 408.15 | 415.40 | 415.40 | 2.43% | 4,106 |
| 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 |