Paushak Limited PAUSHAKLTD
NSE · India · Process Industries
INR 661.35-3.90 (-0.59%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 650.30 | -2.25% | INR 657.15 | INR 662.05 | INR 634.00 | 23.64K |
| 2026-09-30 | INR 665.25 | -0.46% | INR 672.50 | INR 680.90 | INR 651.20 | 26.25K |
| 2026-09-29 | INR 668.30 | +1.91% | INR 655.00 | INR 679.45 | INR 647.35 | 27.03K |
| 2026-09-28 | INR 655.75 | -1.71% | INR 654.15 | INR 662.30 | INR 639.85 | 34.17K |
| 2026-09-25 | INR 667.15 | -0.40% | INR 679.95 | INR 684.90 | INR 656.00 | 29.55K |
| 2026-09-24 | INR 669.85 | -2.52% | INR 688.00 | INR 695.00 | INR 661.65 | 51.91K |
| 2026-09-23 | INR 687.20 | -1.96% | INR 700.95 | INR 711.60 | INR 680.00 | 46.83K |
| 2026-09-22 | INR 700.95 | -0.61% | INR 713.05 | INR 723.65 | INR 696.00 | 28.68K |
| 2026-09-21 | INR 705.25 | -1.55% | INR 715.05 | INR 718.65 | INR 699.95 | 16.57K |
| 2026-09-18 | INR 716.35 | -0.50% | INR 719.90 | INR 730.75 | INR 708.00 | 16.66K |
| 2026-09-17 | INR 719.95 | +0.64% | INR 710.05 | INR 729.15 | INR 703.00 | 30.47K |
| 2026-09-16 | INR 715.35 | +4.77% | INR 682.00 | INR 725.55 | INR 675.05 | 64.22K |
| 2026-09-15 | INR 682.80 | -6.41% | INR 730.15 | INR 736.45 | INR 675.30 | 35.15K |
| 2026-09-14 | INR 729.60 | 0.00% | INR 729.60 | INR 729.60 | INR 729.60 | 0 |
| 2026-09-11 | INR 729.60 | -0.61% | INR 730.00 | INR 748.60 | INR 723.80 | 55.61K |
| 2026-09-10 | INR 734.05 | -2.68% | INR 754.30 | INR 757.90 | INR 730.00 | 31.77K |
| 2026-09-09 | INR 754.30 | -2.13% | INR 775.75 | INR 780.00 | INR 741.60 | 32.14K |
| 2026-09-08 | INR 770.70 | +1.00% | INR 767.00 | INR 780.95 | INR 744.35 | 36.42K |
| 2026-09-07 | INR 763.10 | -2.85% | INR 790.90 | INR 790.90 | INR 760.00 | 19.90K |
| 2026-09-04 | INR 785.50 | -2.56% | INR 808.00 | INR 816.45 | INR 781.00 | 31.72K |
| 2026-09-03 | INR 806.15 | +2.60% | INR 800.00 | INR 826.75 | INR 788.30 | 64.99K |
| 2026-09-02 | INR 785.70 | -1.98% | INR 802.00 | INR 820.00 | INR 771.70 | 41.62K |
| 2026-09-01 | INR 801.60 | +5.75% | INR 758.00 | INR 824.00 | INR 752.50 | 134.62K |
| 2026-08-31 | INR 758.05 | -2.40% | INR 774.00 | INR 789.30 | INR 751.00 | 39.36K |
| 2026-08-28 | INR 776.70 | +5.22% | INR 732.20 | INR 789.90 | INR 732.20 | 71.08K |
| 2026-08-27 | INR 738.20 | -1.65% | INR 746.15 | INR 754.65 | INR 735.10 | 7.80K |
| 2026-08-26 | INR 750.55 | -0.13% | INR 757.95 | INR 763.45 | INR 746.10 | 8.35K |
| 2026-08-25 | INR 751.50 | -2.22% | INR 778.00 | INR 778.00 | INR 749.10 | 15.69K |
| 2026-08-24 | INR 768.60 | +0.69% | INR 765.00 | INR 777.15 | INR 742.00 | 27.69K |
| 2026-08-21 | INR 763.35 | -3.05% | INR 787.00 | INR 787.00 | INR 752.30 | 34.54K |
| 2026-08-20 | INR 787.40 | +1.23% | INR 776.80 | INR 803.95 | INR 776.75 | 56.94K |
| 2026-08-19 | INR 777.80 | +3.38% | INR 788.00 | INR 814.65 | INR 769.35 | 327.09K |
| 2026-08-18 | INR 752.35 | +2.47% | INR 734.25 | INR 759.00 | INR 723.05 | 43.12K |
| 2026-08-17 | INR 734.20 | -0.89% | INR 729.65 | INR 749.90 | INR 724.55 | 30.34K |
| 2026-08-14 | INR 740.80 | -0.62% | INR 751.40 | INR 756.60 | INR 720.05 | 54.89K |
| 2026-08-13 | INR 745.45 | +6.91% | INR 709.90 | INR 769.30 | INR 709.85 | 180.47K |
| 2026-08-12 | INR 697.30 | +1.19% | INR 686.00 | INR 715.40 | INR 675.00 | 32.31K |
| 2026-08-11 | INR 689.10 | -0.88% | INR 690.10 | INR 714.00 | INR 685.25 | 34.65K |
| 2026-08-10 | INR 695.20 | -1.62% | INR 708.65 | INR 729.00 | INR 685.30 | 25.02K |
| 2026-08-07 | INR 706.65 | +2.16% | INR 700.00 | INR 714.30 | INR 681.80 | 32.71K |
| 2026-08-06 | INR 691.70 | -2.93% | INR 715.00 | INR 719.30 | INR 685.25 | 43.27K |
| 2026-08-05 | INR 712.55 | -3.08% | INR 735.00 | INR 739.40 | INR 701.75 | 112.26K |
| 2026-08-04 | INR 735.20 | +12.62% | INR 662.00 | INR 780.60 | INR 654.95 | 1.39M |
| 2026-08-03 | INR 652.80 | +3.67% | INR 659.40 | INR 661.00 | INR 644.00 | 69.35K |
| 2026-07-31 | INR 629.70 | +4.08% | INR 629.95 | INR 688.00 | INR 610.40 | 537.31K |
| 2026-07-30 | INR 605.00 | +3.87% | INR 592.00 | INR 625.40 | INR 569.70 | 126.60K |
| 2026-07-29 | INR 582.45 | -0.02% | INR 590.00 | INR 594.70 | INR 574.90 | 12.31K |
| 2026-07-28 | INR 582.55 | +1.82% | INR 577.85 | INR 605.00 | INR 572.30 | 67.37K |
| 2026-07-27 | INR 572.15 | +1.72% | INR 565.25 | INR 575.00 | INR 562.00 | 10.69K |
| 2026-07-24 | INR 562.45 | +3.01% | INR 543.30 | INR 572.00 | INR 538.10 | 22.69K |
| 2026-07-23 | INR 546.00 | -0.07% | INR 540.00 | INR 554.90 | INR 539.00 | 13.88K |
| 2026-07-22 | INR 546.40 | -3.30% | INR 571.00 | INR 571.00 | INR 535.90 | 28.35K |
| 2026-07-21 | INR 565.05 | -0.12% | INR 571.00 | INR 577.90 | INR 559.05 | 9.84K |
| 2026-07-20 | INR 565.75 | +2.65% | INR 563.00 | INR 575.95 | INR 545.00 | 18.96K |
| 2026-07-17 | INR 551.15 | -1.97% | INR 556.65 | INR 579.70 | INR 548.00 | 18.35K |
| 2026-07-16 | INR 562.25 | -0.66% | INR 567.40 | INR 569.00 | INR 557.80 | 6.23K |
| 2026-07-15 | INR 566.00 | +2.78% | INR 548.00 | INR 574.90 | INR 548.00 | 25.20K |
| 2026-07-14 | INR 550.70 | -3.58% | INR 571.00 | INR 577.95 | INR 542.40 | 28.61K |
| 2026-07-13 | INR 571.15 | +0.93% | INR 566.65 | INR 586.65 | INR 565.00 | 23.68K |
| 2026-07-10 | INR 565.90 | +3.14% | INR 553.25 | INR 594.40 | INR 549.05 | 73.16K |
| 2026-07-09 | INR 548.65 | +4.27% | INR 526.00 | INR 565.00 | INR 526.00 | 24.91K |
| 2026-07-08 | INR 526.20 | -2.02% | INR 534.10 | INR 547.10 | INR 523.10 | 18.46K |
| 2026-07-07 | INR 537.05 | +1.16% | INR 534.85 | INR 558.45 | INR 527.00 | 24.86K |
| 2026-07-06 | INR 530.90 | -2.76% | INR 554.10 | INR 557.70 | INR 525.00 | 13.65K |
| 2026-07-03 | INR 545.95 | -2.02% | INR 560.00 | INR 580.00 | INR 542.50 | 39.13K |
| 2026-07-02 | INR 557.20 | +8.83% | INR 505.10 | INR 563.00 | INR 505.10 | 94.60K |
| 2026-07-01 | INR 512.00 | +3.03% | INR 504.95 | INR 528.00 | INR 497.10 | 40.50K |
| 2026-06-30 | INR 496.95 | +2.02% | INR 493.15 | INR 508.25 | INR 490.40 | 15.14K |
| 2026-06-29 | INR 487.10 | -1.28% | INR 493.40 | INR 501.90 | INR 486.00 | 5.73K |
| 2026-06-26 | INR 493.40 | 0.00% | INR 493.40 | INR 493.40 | INR 493.40 | 0 |
| 2026-06-25 | INR 493.40 | -0.88% | INR 497.80 | INR 506.00 | INR 488.50 | 5.53K |
| 2026-06-24 | INR 497.80 | -0.38% | INR 498.40 | INR 511.10 | INR 495.70 | 21.09K |
| 2026-06-23 | INR 499.70 | -0.69% | INR 511.45 | INR 514.90 | INR 491.50 | 24.83K |
| 2026-06-22 | INR 503.15 | +9.16% | INR 457.05 | INR 513.90 | INR 457.05 | 75.11K |
| 2026-06-19 | INR 460.95 | -1.31% | INR 467.05 | INR 469.00 | INR 460.00 | 7.25K |
| 2026-06-18 | INR 467.05 | +0.37% | INR 469.75 | INR 469.75 | INR 463.00 | 2.90K |
| 2026-06-17 | INR 465.35 | +1.92% | INR 464.00 | INR 470.90 | INR 458.75 | 10.14K |
| 2026-06-16 | INR 456.60 | -1.63% | INR 461.00 | INR 468.90 | INR 454.80 | 11.89K |
| 2026-06-15 | INR 464.15 | +2.09% | INR 454.65 | INR 475.90 | INR 454.65 | 9.57K |
| 2026-06-12 | INR 454.65 | +0.58% | INR 455.30 | INR 463.45 | INR 450.00 | 11.49K |
| 2026-06-11 | INR 452.05 | -0.40% | INR 451.00 | INR 464.40 | INR 443.60 | 7.33K |
| 2026-06-10 | INR 453.85 | -2.75% | INR 479.00 | INR 479.00 | INR 452.00 | 11.33K |
| 2026-06-09 | INR 466.70 | +0.12% | INR 469.80 | INR 478.45 | INR 462.00 | 11.41K |
| 2026-06-08 | INR 466.15 | -3.85% | INR 481.00 | INR 499.65 | INR 459.00 | 28.47K |
| 2026-06-05 | INR 484.80 | -3.47% | INR 502.25 | INR 502.25 | INR 481.20 | 11.89K |
| 2026-06-04 | INR 502.25 | +1.23% | INR 496.15 | INR 517.75 | INR 496.15 | 33.44K |
| 2026-06-03 | INR 496.15 | +10.07% | INR 445.00 | INR 510.00 | INR 445.00 | 81.08K |
| 2026-06-02 | INR 450.75 | +3.47% | INR 435.00 | INR 457.30 | INR 428.00 | 31.44K |
| 2026-06-01 | INR 435.65 | -2.15% | INR 445.20 | INR 455.90 | INR 434.00 | 14.32K |
| 2026-05-29 | INR 445.20 | -1.03% | INR 456.00 | INR 459.75 | INR 444.00 | 7.56K |