Shree Pushkar Chemicals & Fertilisers Limited (NSE:SHREEPUSHK)
India
· Delayed Price · Currency is INR 382.20
-0.75 (-0.20%)
Apr 29, 2026, 3:29 PM IST
NSE:SHREEPUSHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 389.80 | 390.85 | 380.80 | 382.20 | 382.20 | -0.20% | 60,580 |
| Apr 28, 2026 | 399.00 | 399.00 | 380.05 | 382.95 | 382.95 | -3.48% | 118,939 |
| Apr 27, 2026 | 394.00 | 402.80 | 385.70 | 396.75 | 396.75 | 1.26% | 433,259 |
| Apr 24, 2026 | 363.75 | 412.00 | 362.40 | 391.80 | 391.80 | 8.94% | 8,311,613 |
| Apr 23, 2026 | 337.00 | 365.00 | 335.35 | 359.65 | 359.65 | 6.93% | 152,658 |
| Apr 22, 2026 | 342.00 | 347.15 | 335.55 | 336.35 | 336.35 | -1.77% | 22,271 |
| Apr 21, 2026 | 346.85 | 353.00 | 341.00 | 342.40 | 342.40 | -1.01% | 30,830 |
| Apr 20, 2026 | 346.90 | 347.00 | 340.10 | 345.90 | 345.90 | -0.29% | 24,168 |
| Apr 17, 2026 | 345.40 | 352.15 | 338.75 | 346.90 | 346.90 | 0.73% | 33,707 |
| Apr 16, 2026 | 340.20 | 352.90 | 339.50 | 344.40 | 344.40 | 1.50% | 39,043 |
| Apr 15, 2026 | 336.25 | 343.70 | 336.00 | 339.30 | 339.30 | 1.37% | 35,229 |
| Apr 13, 2026 | 329.95 | 348.00 | 325.50 | 334.70 | 334.70 | -1.08% | 73,152 |
| Apr 10, 2026 | 358.75 | 358.75 | 336.20 | 338.35 | 338.35 | -3.75% | 69,542 |
| Apr 9, 2026 | 353.50 | 359.15 | 343.30 | 351.55 | 351.55 | 0.99% | 41,718 |
| Apr 8, 2026 | 336.50 | 357.10 | 336.05 | 348.10 | 348.10 | 4.58% | 104,457 |
| Apr 7, 2026 | 324.00 | 339.45 | 323.65 | 332.85 | 332.85 | 1.63% | 59,580 |
| Apr 6, 2026 | 309.20 | 330.00 | 308.05 | 327.50 | 327.50 | 5.20% | 56,499 |
| Apr 2, 2026 | 314.90 | 319.50 | 306.60 | 311.30 | 311.30 | -3.04% | 57,491 |
| Apr 1, 2026 | 301.80 | 332.45 | 301.80 | 321.05 | 321.05 | 6.55% | 100,375 |
| Mar 30, 2026 | 301.85 | 313.95 | 295.55 | 301.30 | 301.30 | -2.00% | 136,528 |
| Mar 27, 2026 | 307.25 | 313.85 | 298.80 | 307.45 | 307.45 | -1.44% | 48,111 |
| Mar 25, 2026 | 290.95 | 333.95 | 290.95 | 311.95 | 311.95 | 7.75% | 307,026 |
| Mar 24, 2026 | 279.85 | 291.80 | 276.05 | 289.50 | 289.50 | 5.01% | 62,960 |
| Mar 23, 2026 | 299.00 | 299.00 | 272.45 | 275.70 | 275.70 | -7.64% | 88,920 |
| Mar 20, 2026 | 307.10 | 309.40 | 297.00 | 298.50 | 298.50 | -2.26% | 32,387 |
| Mar 19, 2026 | 303.50 | 309.90 | 298.80 | 305.40 | 305.40 | -0.92% | 23,834 |
| Mar 18, 2026 | 303.35 | 311.90 | 300.20 | 308.25 | 308.25 | 1.62% | 28,680 |
| Mar 17, 2026 | 300.60 | 307.15 | 294.60 | 303.35 | 303.35 | 2.43% | 32,162 |
| Mar 16, 2026 | 306.10 | 306.10 | 287.00 | 296.15 | 296.15 | -3.25% | 103,968 |
| Mar 13, 2026 | 318.65 | 321.55 | 303.75 | 306.10 | 306.10 | -4.42% | 66,273 |
| Mar 12, 2026 | 318.50 | 322.90 | 308.00 | 320.25 | 320.25 | 0.68% | 44,471 |
| Mar 11, 2026 | 320.00 | 322.60 | 313.50 | 318.10 | 318.10 | -0.06% | 35,241 |
| Mar 10, 2026 | 306.30 | 321.00 | 304.25 | 318.30 | 318.30 | 6.10% | 74,790 |
| Mar 9, 2026 | 294.20 | 307.90 | 294.20 | 300.00 | 300.00 | 0.13% | 63,300 |
| Mar 6, 2026 | 302.70 | 309.40 | 297.10 | 299.60 | 299.60 | -1.02% | 45,294 |
| Mar 5, 2026 | 308.05 | 310.80 | 299.90 | 302.70 | 302.70 | -1.32% | 47,424 |
| Mar 4, 2026 | 301.00 | 309.00 | 301.00 | 306.75 | 306.75 | -1.11% | 28,871 |
| Mar 2, 2026 | 313.40 | 313.40 | 299.20 | 310.20 | 310.20 | -2.35% | 65,392 |
| Feb 27, 2026 | 315.95 | 322.35 | 311.10 | 317.65 | 317.65 | 0.03% | 33,441 |
| Feb 26, 2026 | 313.00 | 321.40 | 311.50 | 317.55 | 317.55 | 1.00% | 42,186 |
| Feb 25, 2026 | 312.00 | 317.00 | 307.10 | 314.40 | 314.40 | 2.41% | 37,412 |
| Feb 24, 2026 | 320.35 | 324.95 | 303.30 | 307.00 | 307.00 | -3.53% | 123,024 |
| Feb 23, 2026 | 335.90 | 337.50 | 313.90 | 318.25 | 318.25 | -4.70% | 256,095 |
| Feb 20, 2026 | 348.70 | 350.85 | 329.50 | 333.95 | 333.95 | -4.56% | 78,578 |
| Feb 19, 2026 | 360.90 | 360.90 | 348.00 | 349.90 | 349.90 | -0.92% | 36,636 |
| Feb 18, 2026 | 354.00 | 358.10 | 349.25 | 353.15 | 353.15 | -0.35% | 29,743 |
| Feb 17, 2026 | 355.90 | 362.85 | 352.10 | 354.40 | 354.40 | 0.37% | 40,573 |
| Feb 16, 2026 | 363.05 | 367.85 | 349.80 | 353.10 | 353.10 | -3.13% | 107,797 |
| Feb 13, 2026 | 348.00 | 415.25 | 336.50 | 364.50 | 364.50 | 4.31% | 2,715,656 |
| Feb 12, 2026 | 345.05 | 369.75 | 343.00 | 349.45 | 349.45 | 0.43% | 75,971 |
| Feb 11, 2026 | 354.55 | 359.00 | 345.20 | 347.95 | 347.95 | -1.50% | 33,433 |
| Feb 10, 2026 | 360.70 | 360.70 | 351.05 | 353.25 | 353.25 | -1.78% | 20,267 |
| Feb 9, 2026 | 337.80 | 366.00 | 330.00 | 359.65 | 359.65 | 8.75% | 80,072 |
| Feb 6, 2026 | 337.50 | 337.50 | 325.15 | 330.70 | 330.70 | -2.26% | 28,816 |
| Feb 5, 2026 | 349.55 | 350.45 | 337.00 | 338.35 | 338.35 | -3.11% | 25,935 |
| Feb 4, 2026 | 351.00 | 358.00 | 345.10 | 349.20 | 349.20 | -0.92% | 25,695 |
| Feb 3, 2026 | 350.00 | 363.00 | 344.00 | 352.45 | 352.45 | 4.43% | 102,869 |
| Feb 2, 2026 | 350.10 | 350.50 | 332.85 | 337.50 | 337.50 | -3.60% | 35,299 |
| Feb 1, 2026 | 326.00 | 352.70 | 326.00 | 350.10 | 350.10 | 6.12% | 62,967 |
| Jan 30, 2026 | 316.05 | 331.75 | 315.30 | 329.90 | 329.90 | 2.84% | 27,257 |
| Jan 29, 2026 | 323.60 | 324.65 | 318.25 | 320.80 | 320.80 | -0.77% | 10,397 |
| Jan 28, 2026 | 328.90 | 331.85 | 321.70 | 323.30 | 323.30 | -0.95% | 29,098 |
| Jan 27, 2026 | 338.10 | 338.10 | 321.50 | 326.40 | 326.40 | -3.99% | 51,722 |
| Jan 23, 2026 | 348.20 | 350.25 | 337.80 | 339.95 | 339.95 | -3.31% | 22,585 |
| Jan 22, 2026 | 332.70 | 353.95 | 332.70 | 351.60 | 351.60 | 5.76% | 49,574 |
| Jan 21, 2026 | 313.60 | 335.20 | 313.00 | 332.45 | 332.45 | 5.09% | 74,241 |
| Jan 20, 2026 | 325.70 | 329.80 | 310.00 | 316.35 | 316.35 | -3.49% | 43,779 |
| Jan 19, 2026 | 334.15 | 334.45 | 324.20 | 327.80 | 327.80 | -1.90% | 17,237 |
| Jan 16, 2026 | 329.00 | 341.45 | 328.90 | 334.15 | 334.15 | 0.98% | 27,075 |
| Jan 14, 2026 | 329.85 | 333.40 | 328.50 | 330.90 | 330.90 | -1.18% | 14,720 |
| Jan 13, 2026 | 331.25 | 341.90 | 316.20 | 334.85 | 334.85 | 1.09% | 58,235 |
| Jan 12, 2026 | 338.00 | 338.20 | 325.45 | 331.25 | 331.25 | -2.05% | 48,270 |
| Jan 9, 2026 | 344.45 | 345.20 | 336.15 | 338.20 | 338.20 | -0.35% | 48,374 |
| Jan 8, 2026 | 351.30 | 355.70 | 337.45 | 339.40 | 339.40 | -4.35% | 58,229 |
| Jan 7, 2026 | 355.45 | 361.40 | 354.00 | 354.85 | 354.85 | -0.28% | 31,780 |
| Jan 6, 2026 | 367.00 | 368.00 | 354.50 | 355.85 | 355.85 | -3.09% | 46,661 |
| Jan 5, 2026 | 375.15 | 379.45 | 365.20 | 367.20 | 367.20 | -3.00% | 66,290 |
| Jan 2, 2026 | 378.00 | 383.00 | 372.00 | 378.55 | 378.55 | 0.40% | 74,140 |
| Jan 1, 2026 | 399.00 | 399.50 | 375.60 | 377.05 | 377.05 | -4.48% | 70,512 |
| Dec 31, 2025 | 374.40 | 399.80 | 374.40 | 394.75 | 394.75 | 4.78% | 41,600 |
| Dec 30, 2025 | 384.95 | 384.95 | 374.55 | 376.75 | 376.75 | -0.51% | 11,216 |
| Dec 29, 2025 | 385.00 | 390.80 | 376.75 | 378.70 | 378.70 | -0.56% | 33,238 |
| Dec 26, 2025 | 388.40 | 389.25 | 379.20 | 380.85 | 380.85 | -1.67% | 14,211 |
| Dec 24, 2025 | 397.50 | 398.10 | 385.50 | 387.30 | 387.30 | -1.24% | 22,229 |
| Dec 23, 2025 | 391.75 | 399.00 | 390.05 | 392.15 | 392.15 | 0.01% | 27,328 |
| Dec 22, 2025 | 377.50 | 394.95 | 377.50 | 392.10 | 392.10 | 3.74% | 39,877 |
| Dec 19, 2025 | 364.60 | 379.80 | 364.00 | 377.95 | 377.95 | 3.76% | 31,301 |
| Dec 18, 2025 | 370.00 | 373.00 | 361.00 | 364.25 | 364.25 | -1.43% | 19,216 |
| Dec 17, 2025 | 378.75 | 378.75 | 362.55 | 369.55 | 369.55 | -2.71% | 34,259 |
| Dec 16, 2025 | 375.40 | 382.15 | 374.85 | 379.85 | 379.85 | 1.04% | 16,090 |
| Dec 15, 2025 | 381.80 | 382.75 | 374.45 | 375.95 | 375.95 | -2.02% | 26,663 |
| Dec 12, 2025 | 374.00 | 386.00 | 374.00 | 383.70 | 383.70 | 2.66% | 25,140 |
| Dec 11, 2025 | 379.45 | 379.45 | 368.00 | 373.75 | 373.75 | -1.15% | 35,076 |
| Dec 10, 2025 | 385.35 | 392.75 | 376.15 | 378.10 | 378.10 | -2.58% | 24,245 |
| Dec 9, 2025 | 378.45 | 392.00 | 368.15 | 388.10 | 388.10 | 2.54% | 67,844 |
| Dec 8, 2025 | 395.00 | 400.00 | 370.00 | 378.50 | 378.50 | -4.46% | 132,103 |
| Dec 5, 2025 | 401.80 | 403.80 | 393.30 | 396.15 | 396.15 | -1.44% | 25,885 |
| Dec 4, 2025 | 397.85 | 405.00 | 395.15 | 401.95 | 401.95 | 1.22% | 42,591 |
| Dec 3, 2025 | 405.00 | 405.20 | 394.80 | 397.10 | 397.10 | -2.16% | 37,010 |
| Dec 2, 2025 | 398.80 | 412.80 | 394.00 | 405.85 | 405.85 | 1.87% | 48,068 |