Shree Pushkar Chemicals & Fertilisers Limited - SHREEPUSHK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	397.5	387.3	387.3	398.1	385.5	22,204
December 23, 2025	391.75	392.15	392.15	399	390.05	27,328
December 22, 2025	377.5	392.1	392.1	394.95	377.5	39,913
December 19, 2025	364.6	377.95	377.95	379.8	364	31,301
December 18, 2025	370	364.25	364.25	373	361	19,216
December 17, 2025	378.75	369.55	369.55	378.75	362.55	34,361
December 16, 2025	375.4	379.85	379.85	382.15	374.85	16,415
December 15, 2025	381.8	375.95	375.95	382.75	374.45	26,663
December 12, 2025	374	383.7	383.7	386	374	25,141
December 11, 2025	379.45	373.75	373.75	379.45	368	35,099
December 10, 2025	385.35	378.1	378.1	392.75	376.15	24,230
December 09, 2025	378.45	388.1	388.1	392	368.15	67,844
December 08, 2025	395	378.5	378.5	400	370	132,108
December 05, 2025	401.8	396.15	396.15	403.8	393.3	25,922
December 04, 2025	397.85	401.95	401.95	405	395.15	42,664
December 03, 2025	405	397.1	397.1	405.2	394.8	37,025
December 02, 2025	398.8	405.85	405.85	412.8	394	48,189
December 01, 2025	402.4	398.4	398.4	408.5	390.25	53,095
November 28, 2025	405	400.6	400.6	416	398	49,593
November 27, 2025	407.8	403.35	403.35	417.95	401.1	34,814
November 26, 2025	405.55	406.05	406.05	419.35	403.6	40,747
November 25, 2025	392.5	410	410	417	390.2	66,914
November 24, 2025	412	392.5	392.5	413	391.25	70,762
November 21, 2025	411	410.8	410.8	429	406.85	132,012
November 19, 2025	416.9	410.6	410.6	417.4	404.3	38,475
November 18, 2025	406.8	417.45	417.45	419.5	398.15	83,901
November 17, 2025	411.5	405.95	405.95	419.8	402.1	90,277
November 14, 2025	400.85	416.4	416.4	423.4	396.15	105,092
November 13, 2025	402	400.85	400.85	406.75	394	48,689
November 12, 2025	392	401	401	404.65	386.6	70,665
November 11, 2025	378	389.1	389.1	392	367.55	127,098
November 10, 2025	399.8	377.05	377.05	413.2	373.6	225,249
November 07, 2025	386.5	393.2	393.2	403.35	386.45	75,966
November 06, 2025	399.65	388.5	388.5	399.65	385.3	60,126
November 04, 2025	403.45	393.75	393.75	405.35	385	91,260
November 03, 2025	402.8	399.5	399.5	409.4	397.5	96,976
October 31, 2025	420	399.25	399.25	428	385.55	153,465
October 30, 2025	426.5	419.45	419.45	428	417.35	32,509
October 29, 2025	425.3	426.8	426.8	428	413.8	82,489
October 28, 2025	414.45	421.1	421.1	428.6	410.1	70,317
October 27, 2025	420	414.45	414.45	422	410.5	29,641
October 24, 2025	427.25	415.3	415.3	429.7	412.05	110,357
October 23, 2025	412.35	423.85	423.85	439.3	397.3	204,158
October 21, 2025	403.5	409.5	409.5	411.8	401.5	20,190
October 20, 2025	403.8	402.95	402.95	404.5	397.55	58,846
October 17, 2025	416.2	401.5	401.5	416.2	396.35	116,090
October 16, 2025	424.4	415.25	415.25	427	413	74,486
October 15, 2025	398.05	423.65	423.65	431.65	398.05	139,463
October 14, 2025	408.3	401	401	415.6	391.95	119,478
October 13, 2025	415.8	409.3	409.3	417.15	404	65,725
October 10, 2025	425.45	415.8	415.8	442.9	410	235,576
October 09, 2025	417	424.5	424.5	432.7	401	135,433
October 08, 2025	419	417.9	417.9	428	416.2	69,731
October 07, 2025	432.9	420.45	420.45	434.9	419	63,576
October 06, 2025	439.8	429.3	429.3	446	414	182,902
October 03, 2025	445.85	437.45	437.45	447.9	431.1	163,523
October 01, 2025	448.8	445.3	445.3	475.85	438.1	570,569
September 30, 2025	443	444.3	444.3	459.85	438.9	239,581
September 29, 2025	439	440.55	440.55	458.1	437.15	254,506
September 26, 2025	448	437.15	437.15	448.05	428.85	228,048

Shree Pushkar Chemicals & Fertilisers Limited (SHREEPUSHK.NS) NSE