Shree Pushkar Chemicals & Fertilisers Ltd. SHREEPUSHK
NSE · India · Process Industries
INR 490.00-2.75 (-0.56%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 491.50 | -0.25% | INR 494.45 | INR 499.95 | INR 480.00 | 40.50K |
| 2026-09-30 | INR 492.75 | +2.25% | INR 480.90 | INR 505.05 | INR 480.90 | 70.02K |
| 2026-09-29 | INR 481.90 | -3.01% | INR 492.40 | INR 494.95 | INR 476.55 | 30.38K |
| 2026-09-28 | INR 496.85 | -1.82% | INR 510.10 | INR 510.10 | INR 492.05 | 33.40K |
| 2026-09-25 | INR 506.05 | +2.82% | INR 486.50 | INR 521.00 | INR 486.50 | 147.23K |
| 2026-09-24 | INR 492.15 | -0.74% | INR 490.00 | INR 498.75 | INR 476.55 | 93.20K |
| 2026-09-23 | INR 495.80 | -1.99% | INR 503.05 | INR 517.00 | INR 492.20 | 50.70K |
| 2026-09-22 | INR 505.85 | -1.44% | INR 519.60 | INR 519.60 | INR 501.35 | 33.74K |
| 2026-09-21 | INR 513.25 | -0.20% | INR 518.35 | INR 522.65 | INR 508.00 | 32.60K |
| 2026-09-18 | INR 514.30 | +0.35% | INR 510.00 | INR 518.00 | INR 500.10 | 44.52K |
| 2026-09-17 | INR 512.50 | +1.09% | INR 506.65 | INR 522.85 | INR 502.70 | 69.35K |
| 2026-09-16 | INR 506.95 | +1.10% | INR 501.45 | INR 514.85 | INR 482.00 | 123.75K |
| 2026-09-15 | INR 501.45 | +2.99% | INR 487.50 | INR 524.00 | INR 470.00 | 310.95K |
| 2026-09-14 | INR 486.90 | 0.00% | INR 486.90 | INR 486.90 | INR 486.90 | 0 |
| 2026-09-11 | INR 486.90 | -0.96% | INR 495.55 | INR 506.45 | INR 478.80 | 157.31K |
| 2026-09-10 | INR 491.60 | -1.92% | INR 503.40 | INR 511.45 | INR 489.10 | 85.81K |
| 2026-09-09 | INR 501.20 | -1.74% | INR 513.40 | INR 513.90 | INR 499.10 | 46.80K |
| 2026-09-08 | INR 510.05 | -0.94% | INR 528.00 | INR 545.20 | INR 505.10 | 233.53K |
| 2026-09-07 | INR 514.90 | +8.34% | INR 480.40 | INR 535.40 | INR 478.00 | 399.17K |
| 2026-09-04 | INR 475.25 | -0.46% | INR 482.20 | INR 483.00 | INR 465.00 | 50.35K |
| 2026-09-03 | INR 477.45 | +2.01% | INR 469.05 | INR 489.00 | INR 464.10 | 121.29K |
| 2026-09-02 | INR 468.05 | +0.78% | INR 464.45 | INR 477.20 | INR 455.75 | 71.19K |
| 2026-09-01 | INR 464.45 | -1.29% | INR 470.00 | INR 470.25 | INR 450.00 | 55.80K |
| 2026-08-31 | INR 470.50 | +4.23% | INR 450.00 | INR 491.00 | INR 440.80 | 238.35K |
| 2026-08-28 | INR 451.40 | -0.19% | INR 455.40 | INR 455.85 | INR 449.50 | 42.11K |
| 2026-08-27 | INR 452.25 | +0.02% | INR 457.10 | INR 481.50 | INR 449.35 | 309.32K |
| 2026-08-26 | INR 452.15 | -0.43% | INR 452.00 | INR 467.45 | INR 444.75 | 154.22K |
| 2026-08-25 | INR 454.10 | +6.37% | INR 427.50 | INR 459.50 | INR 424.05 | 258.19K |
| 2026-08-24 | INR 426.90 | +6.42% | INR 400.00 | INR 434.80 | INR 396.10 | 257.59K |
| 2026-08-21 | INR 401.15 | -1.35% | INR 403.30 | INR 409.00 | INR 399.00 | 24.69K |
| 2026-08-20 | INR 406.65 | +5.40% | INR 381.95 | INR 410.00 | INR 381.90 | 92.66K |
| 2026-08-19 | INR 385.80 | +2.36% | INR 376.90 | INR 391.00 | INR 376.90 | 37.48K |
| 2026-08-18 | INR 376.90 | +0.15% | INR 376.35 | INR 380.10 | INR 375.15 | 15.56K |
| 2026-08-17 | INR 376.35 | -2.07% | INR 386.00 | INR 387.20 | INR 374.55 | 32.51K |
| 2026-08-14 | INR 384.30 | +3.86% | INR 376.55 | INR 387.80 | INR 371.00 | 56.02K |
| 2026-08-13 | INR 370.00 | -7.71% | INR 397.20 | INR 397.25 | INR 368.10 | 218.80K |
| 2026-08-12 | INR 400.90 | -3.07% | INR 415.40 | INR 417.70 | INR 398.00 | 35.15K |
| 2026-08-11 | INR 413.60 | +0.53% | INR 410.00 | INR 417.85 | INR 408.00 | 18.17K |
| 2026-08-10 | INR 411.40 | +1.06% | INR 405.20 | INR 418.40 | INR 405.20 | 18.57K |
| 2026-08-07 | INR 407.10 | -4.16% | INR 424.90 | INR 424.90 | INR 405.00 | 22.28K |
| 2026-08-06 | INR 424.75 | +1.99% | INR 416.45 | INR 430.00 | INR 408.10 | 36.58K |
| 2026-08-05 | INR 416.45 | -1.30% | INR 426.00 | INR 426.00 | INR 411.00 | 22.76K |
| 2026-08-04 | INR 421.95 | +3.97% | INR 408.95 | INR 426.00 | INR 404.00 | 47.36K |
| 2026-08-03 | INR 405.85 | +2.29% | INR 396.75 | INR 408.00 | INR 396.00 | 33.43K |
| 2026-07-31 | INR 396.75 | +0.69% | INR 394.15 | INR 403.20 | INR 389.00 | 20.56K |
| 2026-07-30 | INR 394.05 | +1.25% | INR 386.40 | INR 396.10 | INR 385.10 | 17.83K |
| 2026-07-29 | INR 389.20 | -1.19% | INR 394.10 | INR 399.15 | INR 387.00 | 21.93K |
| 2026-07-28 | INR 393.90 | +1.48% | INR 386.70 | INR 395.60 | INR 382.00 | 20.00K |
| 2026-07-27 | INR 388.15 | +0.34% | INR 390.05 | INR 395.40 | INR 383.00 | 31.99K |
| 2026-07-24 | INR 386.85 | -0.91% | INR 388.65 | INR 390.00 | INR 381.75 | 33.70K |
| 2026-07-23 | INR 390.40 | +0.39% | INR 390.00 | INR 396.55 | INR 386.50 | 26.09K |
| 2026-07-22 | INR 388.90 | -4.32% | INR 405.95 | INR 406.40 | INR 387.10 | 41.28K |
| 2026-07-21 | INR 406.45 | -1.29% | INR 413.00 | INR 413.00 | INR 400.65 | 24.15K |
| 2026-07-20 | INR 411.75 | +0.94% | INR 408.70 | INR 417.00 | INR 398.55 | 32.36K |
| 2026-07-17 | INR 407.90 | +2.94% | INR 394.35 | INR 413.90 | INR 386.35 | 61.50K |
| 2026-07-16 | INR 396.25 | +0.83% | INR 396.95 | INR 399.30 | INR 388.05 | 34.06K |
| 2026-07-15 | INR 393.00 | -3.06% | INR 408.20 | INR 410.40 | INR 389.80 | 56.18K |
| 2026-07-14 | INR 405.40 | -2.92% | INR 413.00 | INR 418.90 | INR 400.05 | 58.06K |
| 2026-07-13 | INR 417.60 | -2.19% | INR 424.95 | INR 428.00 | INR 401.00 | 86.97K |
| 2026-07-10 | INR 426.95 | -1.16% | INR 438.00 | INR 448.00 | INR 425.00 | 99.37K |
| 2026-07-09 | INR 431.95 | +1.72% | INR 428.95 | INR 438.00 | INR 413.00 | 155.52K |
| 2026-07-08 | INR 424.65 | +0.75% | INR 419.35 | INR 433.95 | INR 411.05 | 111.17K |
| 2026-07-07 | INR 421.50 | +0.75% | INR 421.45 | INR 428.00 | INR 416.45 | 106.19K |
| 2026-07-06 | INR 418.35 | +3.53% | INR 407.10 | INR 421.00 | INR 402.20 | 77.55K |
| 2026-07-03 | INR 404.10 | +1.20% | INR 400.75 | INR 407.65 | INR 396.10 | 43.87K |
| 2026-07-02 | INR 399.30 | -1.96% | INR 408.85 | INR 409.95 | INR 395.00 | 35.66K |
| 2026-07-01 | INR 407.30 | -0.05% | INR 409.90 | INR 410.55 | INR 400.00 | 25.31K |
| 2026-06-30 | INR 407.50 | -0.10% | INR 405.85 | INR 410.00 | INR 400.00 | 20.96K |
| 2026-06-29 | INR 407.90 | +1.18% | INR 397.65 | INR 414.50 | INR 392.05 | 54.57K |
| 2026-06-26 | INR 403.15 | 0.00% | INR 403.15 | INR 403.15 | INR 403.15 | 0 |
| 2026-06-25 | INR 403.15 | +2.17% | INR 390.00 | INR 417.65 | INR 388.50 | 106.70K |
| 2026-06-24 | INR 394.60 | +2.28% | INR 385.00 | INR 398.95 | INR 383.95 | 21.87K |
| 2026-06-23 | INR 385.80 | -2.69% | INR 392.90 | INR 399.15 | INR 382.35 | 27.15K |
| 2026-06-22 | INR 396.45 | +0.11% | INR 395.10 | INR 400.45 | INR 392.00 | 28.79K |
| 2026-06-19 | INR 396.00 | +1.77% | INR 389.10 | INR 398.85 | INR 382.15 | 32.29K |
| 2026-06-18 | INR 389.10 | +2.96% | INR 384.15 | INR 398.00 | INR 380.35 | 76.62K |
| 2026-06-17 | INR 377.90 | -0.63% | INR 383.70 | INR 387.40 | INR 374.90 | 23.96K |
| 2026-06-16 | INR 380.30 | -1.39% | INR 387.45 | INR 393.00 | INR 377.10 | 30.29K |
| 2026-06-15 | INR 385.65 | +7.83% | INR 360.90 | INR 389.00 | INR 360.90 | 150.69K |
| 2026-06-12 | INR 357.65 | +1.20% | INR 356.35 | INR 358.90 | INR 353.55 | 10.59K |
| 2026-06-11 | INR 353.40 | -0.60% | INR 353.80 | INR 355.55 | INR 349.55 | 14.20K |
| 2026-06-10 | INR 355.55 | +0.68% | INR 354.15 | INR 359.00 | INR 352.05 | 23.62K |
| 2026-06-09 | INR 353.15 | -0.14% | INR 353.00 | INR 358.80 | INR 350.15 | 18.30K |
| 2026-06-08 | INR 353.65 | -1.59% | INR 356.10 | INR 363.30 | INR 351.75 | 31.09K |
| 2026-06-05 | INR 359.35 | -3.28% | INR 370.90 | INR 373.30 | INR 356.35 | 49.87K |
| 2026-06-04 | INR 371.55 | +1.88% | INR 360.70 | INR 382.00 | INR 360.70 | 71.91K |
| 2026-06-03 | INR 364.70 | +0.39% | INR 364.00 | INR 368.45 | INR 357.60 | 24.23K |
| 2026-06-02 | INR 363.30 | +1.67% | INR 357.35 | INR 370.55 | INR 356.55 | 50.03K |
| 2026-06-01 | INR 357.35 | -2.08% | INR 365.05 | INR 372.80 | INR 350.00 | 44.70K |
| 2026-05-29 | INR 364.95 | -0.07% | INR 364.15 | INR 372.00 | INR 357.00 | 100.40K |