Shree Pushkar Chemicals & Fertilisers Limited (SHREEPUSHK.NS) NSE
306.10
-14.15(-4.42%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
306.10
-14.15(-4.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 318.65 | 306.1 | 306.1 | 321.55 | 303.75 | 66,271 |
| March 12, 2026 | 318.5 | 320.25 | 320.25 | 322.9 | 308 | 44,471 |
| March 11, 2026 | 320 | 318.1 | 318.1 | 322.6 | 313.5 | 35,270 |
| March 10, 2026 | 306.3 | 318.3 | 318.3 | 321 | 304.25 | 74,790 |
| March 09, 2026 | 294.2 | 300 | 300 | 307.9 | 294.2 | 63,349 |
| March 06, 2026 | 302.7 | 299.6 | 299.6 | 309.4 | 297.1 | 45,294 |
| March 05, 2026 | 308.05 | 302.7 | 302.7 | 310.8 | 299.9 | 47,496 |
| March 02, 2026 | 313.4 | 310.2 | 310.2 | 313.4 | 299.2 | 65,415 |
| February 27, 2026 | 315.95 | 317.65 | 317.65 | 322.35 | 311.1 | 33,451 |
| February 26, 2026 | 313 | 317.55 | 317.55 | 321.4 | 311.5 | 42,233 |
| February 25, 2026 | 312 | 314.4 | 314.4 | 317 | 307.1 | 37,635 |
| February 24, 2026 | 320.35 | 307 | 307 | 324.95 | 303.3 | 123,024 |
| February 23, 2026 | 335.9 | 318.25 | 318.25 | 337.5 | 313.9 | 256,095 |
| February 20, 2026 | 348.7 | 333.95 | 0 | 350.85 | 329.5 | 78,598 |
| February 19, 2026 | 360.9 | 349.9 | 0 | 360.9 | 348 | 36,647 |
| February 18, 2026 | 354 | 353.15 | 0 | 358.1 | 349.25 | 29,743 |
| February 17, 2026 | 355.9 | 354.4 | 0 | 362.85 | 352.1 | 40,703 |
| February 16, 2026 | 363.05 | 353.1 | 0 | 367.85 | 349.8 | 108,314 |
| February 13, 2026 | 348 | 364.5 | 0 | 415.25 | 336.5 | 2.72M |
| February 12, 2026 | 345.05 | 349.45 | 0 | 369.75 | 343 | 76,013 |
| February 11, 2026 | 354.55 | 347.95 | 0 | 359 | 345.2 | 33,559 |
| February 10, 2026 | 360.7 | 353.25 | 0 | 360.7 | 351.05 | 20,284 |
| February 09, 2026 | 337.8 | 359.65 | 0 | 366 | 330 | 80,072 |
| February 06, 2026 | 337.5 | 330.7 | 0 | 337.5 | 325.15 | 28,984 |
| February 05, 2026 | 349.55 | 338.35 | 0 | 350.45 | 337 | 25,935 |
| February 04, 2026 | 351 | 349.2 | 0 | 358 | 345.1 | 25,695 |
| February 03, 2026 | 350 | 352.45 | 0 | 363 | 344 | 102,869 |
| February 02, 2026 | 350.1 | 337.5 | 0 | 350.5 | 332.85 | 35,310 |
| February 01, 2026 | 326 | 350.1 | 0 | 352.7 | 326 | 62,967 |
| January 30, 2026 | 316.05 | 329.9 | 0 | 331.75 | 315.3 | 27,257 |
| January 29, 2026 | 323.6 | 320.8 | 0 | 324.65 | 318.25 | 10,397 |
| January 28, 2026 | 328.9 | 323.3 | 0 | 331.85 | 321.7 | 29,342 |
| January 27, 2026 | 338.1 | 326.4 | 0 | 338.1 | 321.5 | 51,723 |
| January 23, 2026 | 348.2 | 339.95 | 0 | 350.25 | 337.8 | 22,585 |
| January 22, 2026 | 332.7 | 351.6 | 0 | 353.95 | 332.7 | 49,574 |
| January 21, 2026 | 313.6 | 332.45 | 0 | 335.2 | 313 | 74,241 |
| January 20, 2026 | 325.7 | 316.35 | 0 | 329.8 | 310 | 43,779 |
| January 19, 2026 | 334.15 | 327.8 | 0 | 334.45 | 324.2 | 17,437 |
| January 16, 2026 | 329 | 334.15 | 0 | 341.45 | 328.9 | 27,075 |
| January 14, 2026 | 329.85 | 330.9 | 0 | 333.4 | 328.5 | 14,720 |
| January 13, 2026 | 331.25 | 334.85 | 0 | 341.9 | 316.2 | 58,309 |
| January 12, 2026 | 338 | 331.25 | 0 | 338.2 | 325.45 | 48,409 |
| January 09, 2026 | 344.45 | 338.2 | 0 | 345.2 | 336.15 | 48,374 |
| January 08, 2026 | 351.3 | 339.4 | 0 | 355.7 | 337.45 | 58,229 |
| January 07, 2026 | 355.45 | 354.85 | 0 | 361.4 | 354 | 31,980 |
| January 06, 2026 | 367 | 355.85 | 0 | 368 | 354.5 | 46,767 |
| January 05, 2026 | 375.15 | 367.2 | 0 | 379.45 | 365.2 | 66,303 |
| January 02, 2026 | 378 | 378.55 | 0 | 383 | 372 | 74,968 |
| January 01, 2026 | 399 | 377.05 | 0 | 399.5 | 375.6 | 70,512 |
| December 31, 2025 | 374.4 | 394.75 | 0 | 399.8 | 374.4 | 41,600 |
| December 30, 2025 | 384.95 | 376.75 | 0 | 384.95 | 374.55 | 11,277 |
| December 29, 2025 | 385 | 378.7 | 0 | 390.8 | 376.75 | 33,238 |
| December 26, 2025 | 388.4 | 380.85 | 0 | 389.25 | 379.2 | 14,684 |
| December 24, 2025 | 397.5 | 387.3 | 0 | 398.1 | 385.5 | 22,229 |
| December 23, 2025 | 391.75 | 392.15 | 0 | 399 | 390.05 | 27,328 |
| December 22, 2025 | 377.5 | 392.1 | 0 | 394.95 | 377.5 | 39,913 |
| December 19, 2025 | 364.6 | 377.95 | 0 | 379.8 | 364 | 31,301 |
| December 18, 2025 | 370 | 364.25 | 0 | 373 | 361 | 19,216 |
| December 17, 2025 | 378.75 | 369.55 | 0 | 378.75 | 362.55 | 34,361 |
| December 16, 2025 | 375.4 | 379.85 | 0 | 382.15 | 374.85 | 16,415 |