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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	454.65	447.2	447.2	459.4	442.85	231,466
September 24, 2025	448	454.65	454.65	472.5	446.3	605,192
September 23, 2025	461.8	454.75	454.75	476	444.15	2.41M
September 22, 2025	384.2	451.9	451.9	461	380.55	6.64M
September 19, 2025	392.7	384.5	384.5	401.2	376.3	633,738
September 18, 2025	383	378.75	378.75	393	375.1	323,154
September 17, 2025	393	384.25	384.25	397.4	380.8	479,354
September 16, 2025	400	404.45	404.45	429.9	388.5	7.49M
September 15, 2025	344.9	394.2	394.2	397.7	340	4.85M
September 12, 2025	330.95	331.45	331.45	335.45	330	31,400
September 11, 2025	335	329.3	329.3	340.3	328.1	40,541
September 10, 2025	332	337.25	337.25	338.8	328.3	56,924
September 09, 2025	342.7	329.95	329.95	346.35	328.9	92,774
September 08, 2025	350	345.35	345.35	352.75	342.65	102,145
September 05, 2025	346.25	348.25	348.25	350.9	340	102,433
September 04, 2025	330.5	344.5	344.5	350	330.5	278,923
September 03, 2025	314.4	328.25	328.25	329.75	313.6	91,405
September 02, 2025	315.1	313.35	313.35	321.9	312	113,640
September 01, 2025	312	315.05	315.05	318.65	311	75,433
August 29, 2025	317.4	313.8	313.8	322.35	312.1	56,372
August 28, 2025	320	320.55	320.55	335	315	138,930
August 26, 2025	332	319.9	319.9	332	317.4	102,921
August 25, 2025	334.5	332.05	332.05	338.2	330.65	44,899
August 22, 2025	344	334.1	334.1	345.95	331.45	85,025
August 21, 2025	341.25	343.6	343.6	345.6	340	49,244
August 20, 2025	352	338.55	338.55	356	335.35	163,418
August 19, 2025	355.85	351.95	351.95	358.2	350.2	51,242
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

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