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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	348.7	333.95	333.95	350.85	329.5	78,598
February 19, 2026	360.9	349.9	349.9	360.9	348	36,647
February 18, 2026	354	353.15	353.15	358.1	349.25	29,743
February 17, 2026	355.9	354.4	354.4	362.85	352.1	40,703
February 16, 2026	363.05	353.1	353.1	367.85	349.8	108,314
February 13, 2026	348	364.5	364.5	415.25	336.5	2.72M
February 12, 2026	345.05	349.45	349.45	369.75	343	76,013
February 11, 2026	354.55	347.95	347.95	359	345.2	33,559
February 10, 2026	360.7	353.25	353.25	360.7	351.05	20,284
February 09, 2026	337.8	359.65	359.65	366	330	80,072
February 06, 2026	337.5	330.7	330.7	337.5	325.15	28,984
February 05, 2026	349.55	338.35	338.35	350.45	337	25,933
February 04, 2026	351	349.2	349.2	358	345.1	25,609
February 03, 2026	350	352.45	352.45	363	344	102,869
February 02, 2026	350.1	337.5	337.5	350.5	332.85	35,310
February 01, 2026	326	350.1	350.1	352.7	326	62,967
January 30, 2026	316.05	329.9	329.9	331.75	315.3	27,225
January 29, 2026	323.6	320.8	320.8	324.65	318.25	10,397
January 28, 2026	328.9	323.3	323.3	331.85	321.7	29,342
January 27, 2026	338.1	326.4	326.4	338.1	321.5	51,723
January 23, 2026	348.2	339.95	339.95	350.25	337.8	22,585
January 22, 2026	332.7	351.6	351.6	353.95	332.7	49,574
January 21, 2026	313.6	332.45	332.45	335.2	313	74,240
January 20, 2026	325.7	316.35	316.35	329.8	310	43,779
January 19, 2026	334.15	327.8	327.8	334.45	324.2	17,437
January 16, 2026	329	331	331	341.45	328.9	25,822
January 14, 2026	329.85	330.9	330.9	333.4	328.5	14,717
January 13, 2026	331.25	334.85	334.85	341.9	316.2	58,309
January 12, 2026	338	331.25	331.25	338.2	325.45	48,409
January 09, 2026	344.45	338.2	338.2	345.2	336.15	48,000
January 08, 2026	351.3	339.4	339.4	355.7	337.45	58,229
January 07, 2026	355.45	354.85	354.85	361.4	354	31,980
January 06, 2026	367	355.85	355.85	368	354.5	46,767
January 05, 2026	375.15	367.2	367.2	379.45	365.2	66,303
January 02, 2026	378	378.55	378.55	383	372	74,968
January 01, 2026	399	377.05	377.05	399.5	375.6	70,511
December 31, 2025	374.4	394.75	394.75	399.8	374.4	41,280
December 30, 2025	384.95	376.75	376.75	384.95	374.55	11,277
December 29, 2025	385	378.7	378.7	390.8	376.75	33,238
December 26, 2025	388.4	380.85	380.85	389.25	379.2	14,684
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

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