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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	356.2	353.15	353.15	362.7	352.05	148,537
August 14, 2025	348	348.2	348.2	365	346	460,614
August 13, 2025	404.95	340.5	340.5	405	336.5	815,843
August 12, 2025	399	401	401	407	392	205,542
August 11, 2025	368.2	393.15	393.15	398.25	366.45	299,701
August 08, 2025	359.9	368.2	368.2	375	358.45	298,137
August 07, 2025	346.95	358.4	358.4	361.3	341.5	310,927
August 06, 2025	384.4	347.75	347.75	386.35	343.3	342,577
August 05, 2025	404	381.4	381.4	406.85	379.1	147,222
August 04, 2025	384.9	403.05	403.05	408.1	384.6	159,758
August 01, 2025	390.5	384.1	384.1	409.85	381.25	281,450
July 31, 2025	396	386.65	386.65	397	376.6	121,204
July 30, 2025	402	397.45	397.45	410.3	383.9	252,586
July 29, 2025	375	398.95	398.95	403	375	401,762
July 28, 2025	365.7	376.15	376.15	398.8	361.1	684,909
July 25, 2025	368.1	367.05	367.05	375.5	362.85	131,723
July 24, 2025	369	370.45	370.45	377.85	366.8	76,075
July 23, 2025	371.5	367.15	367.15	372.55	356.3	97,366
July 22, 2025	376.1	369.8	369.8	380	363	104,995
July 21, 2025	363	376	376	383.7	361.8	283,877
July 18, 2025	365	363.8	363.8	377.4	359.4	136,574
July 17, 2025	360	364.05	364.05	370.9	350.8	136,057
July 16, 2025	354.45	358.45	358.45	364	350.15	77,986
July 15, 2025	357	358.05	358.05	366.75	353	133,064
July 14, 2025	348.25	352.1	352.1	356.5	344.05	54,542
July 11, 2025	352.3	351.75	351.75	354.05	346.2	71,671
July 10, 2025	344	355.2	355.2	361.7	341.15	166,280
July 09, 2025	332.45	346.1	346.1	349	329.2	127,944
July 08, 2025	330.35	329.95	329.95	341.45	327.25	75,901
July 07, 2025	343.95	332.6	332.6	343.95	330.85	48,685
July 04, 2025	350.2	341.65	341.65	353.15	336.8	131,390
July 03, 2025	355.85	350.3	350.3	369.75	347.35	450,880
July 02, 2025	357.9	352.35	352.35	362.5	345.8	134,395
July 01, 2025	341.1	357.05	357.05	364	341.05	702,404
June 30, 2025	336.7	341.05	341.05	346	335.9	372,069
June 27, 2025	310	330.9	330.9	334.35	309.8	237,917
June 26, 2025	312.45	310.5	310.5	316.9	308.15	28,961
June 25, 2025	311.05	312.45	312.45	314.4	308	25,113
June 24, 2025	300	311.05	311.05	313.9	300	48,334
June 23, 2025	305.1	296.65	296.65	305.5	292.9	77,834
June 20, 2025	305.15	305.9	305.9	311	302.05	39,103
June 19, 2025	317.6	303.4	303.4	318.45	301.75	55,355
June 18, 2025	309.8	314.45	314.45	317	306.1	49,446
June 17, 2025	324.1	308.2	308.2	325	299.1	104,464
June 16, 2025	317.25	321.8	321.8	325.7	313.25	54,606
June 13, 2025	314.95	318.25	318.25	328.25	311.55	95,567
June 12, 2025	336.75	321.7	321.7	336.75	317.2	110,768
June 11, 2025	336.95	334.95	334.95	347.45	332.55	180,972
June 10, 2025	331.55	335.05	335.05	346.75	329.85	237,819
June 09, 2025	330.95	328.95	328.95	347	327.15	313,898
June 06, 2025	325.4	329	329	337.5	319.1	214,351
June 05, 2025	328.4	326.85	326.85	345	322.15	475,748
June 04, 2025	328	328.4	328.4	339	322	318,481
June 03, 2025	300.1	328	328	329.9	297.4	577,512
June 02, 2025	300.4	299.85	299.85	306.85	296.4	27,599
May 30, 2025	303.05	300.97	300.97	305.54	296	25,850
May 29, 2025	306.23	302.79	302.79	307.88	301.05	20,882
May 28, 2025	291.45	306.23	306.23	310.8	291.45	62,043
May 27, 2025	298.5	294.4	294.4	301.21	293.1	26,218
May 26, 2025	301.5	297.69	297.69	303.88	295.5	29,062

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