NSE - Delayed Quote
INR
Shree Pushkar Chemicals & Fertilisers Limited (SHREEPUSHK.NS)
569.95
-32.65
(-5.42%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
585.00
612.20
562.00
602.60
602.60
190,768
Oct 29, 2026
552.20
582.40
547.20
577.00
577.00
249,770
Oct 28, 2026
506.00
549.00
499.45
542.70
542.70
235,412
Oct 27, 2026
485.75
507.60
485.75
503.50
503.50
37,262
Oct 26, 2026
472.30
492.70
458.00
490.65
490.65
46,563
Oct 23, 2026
457.00
485.70
426.20
470.15
470.15
132,773
Oct 22, 2026
476.00
489.00
459.35
462.45
462.45
43,099
Oct 21, 2026
512.00
512.00
478.65
482.75
482.75
45,540
Oct 19, 2026
500.30
529.90
481.00
505.40
505.40
152,014
Oct 16, 2026
501.05
518.00
491.40
503.80
503.80
44,931
Oct 15, 2026
513.80
513.80
495.00
497.40
497.40
25,128
Oct 14, 2026
497.20
518.30
490.00
513.80
513.80
67,332
Oct 13, 2026
493.10
500.00
482.70
494.90
494.90
29,189
Oct 12, 2026
490.15
496.60
485.35
492.95
492.95
16,032
Oct 9, 2026
484.10
497.25
482.60
491.00
491.00
52,864
Oct 8, 2026
520.00
520.00
483.75
488.20
488.20
70,560
Oct 7, 2026
505.00
521.85
505.00
517.50
517.50
50,642
Oct 6, 2026
495.25
515.00
487.30
510.10
510.10
51,539
Oct 5, 2026
500.00
506.90
491.85
494.55
494.55
43,640
Oct 1, 2026
494.45
499.95
480.00
491.50
491.50
40,500
Sep 30, 2026
480.90
505.05
480.90
492.75
492.75
70,018
Sep 29, 2026
492.40
494.95
476.55
481.90
481.90
30,375
Sep 28, 2026
510.10
510.10
492.05
496.85
496.85
33,403
Sep 25, 2026
486.50
521.00
486.50
506.05
506.05
147,225
Sep 24, 2026
490.00
498.75
476.55
492.15
492.15
93,203
Sep 23, 2026
503.05
517.00
492.20
495.80
495.80
50,695
Sep 22, 2026
519.60
519.60
501.35
505.85
505.85
33,737
Sep 21, 2026
518.35
522.65
508.00
513.25
513.25
32,596
Sep 18, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
510.00
518.00
500.10
514.30
514.30
44,521
Sep 17, 2026
506.65
522.85
502.70
512.50
510.40
69,346
Sep 16, 2026
501.45
514.85
482.00
506.95
504.87
123,748
Sep 15, 2026
487.50
524.00
470.00
501.45
499.40
310,949
Sep 11, 2026
495.55
506.45
478.80
486.90
484.90
157,309
Sep 10, 2026
503.40
511.45
489.10
491.60
489.59
85,810
Sep 9, 2026
513.40
513.90
499.10
501.20
499.15
46,803
Sep 8, 2026
528.00
545.20
505.10
510.05
507.96
233,531
Sep 7, 2026
480.40
535.40
478.00
514.90
512.79
399,174
Sep 4, 2026
482.20
483.00
465.00
475.25
473.30
50,352
Sep 3, 2026
469.05
489.00
464.10
477.45
475.49
121,293
Sep 2, 2026
464.45
477.20
455.75
468.05
466.13
71,193
Sep 1, 2026
470.00
470.25
450.00
464.45
462.55
55,798
Aug 31, 2026
450.00
491.00
440.80
470.50
468.57
238,347
Aug 28, 2026
455.40
455.85
449.50
451.40
449.55
42,110
Aug 27, 2026
457.10
481.50
449.35
452.25
450.40
309,322
Aug 26, 2026
452.00
467.45
444.75
452.15
450.30
154,216
Aug 25, 2026
427.50
459.50
424.05
454.10
452.24
258,194
Aug 24, 2026
400.00
434.80
396.10
426.90
425.15
257,589
Aug 21, 2026
403.30
409.00
399.00
401.15
399.51
24,688
Aug 20, 2026
381.95
410.00
381.90
406.65
404.98
92,655
Aug 19, 2026
376.90
391.00
376.90
385.80
384.22
37,475
Aug 18, 2026
376.35
380.10
375.15
376.90
375.36
15,558
Aug 17, 2026
386.00
387.20
374.55
376.35
374.81
32,509
Aug 14, 2026
376.55
387.80
371.00
384.30
382.73
56,016
Aug 13, 2026
397.20
397.25
368.10
370.00
368.48
218,796
Aug 12, 2026
415.40
417.70
398.00
400.90
399.26
35,145
Aug 11, 2026
410.00
417.85
408.00
413.60
411.91
18,171
Aug 10, 2026
405.20
418.40
405.20
411.40
409.71
18,569
Aug 7, 2026
424.90
424.90
405.00
407.10
405.43
22,284
Aug 6, 2026
416.45
430.00
408.10
424.75
423.01
36,584
Aug 5, 2026
426.00
426.00
411.00
416.45
414.74
22,758
Aug 4, 2026
408.95
426.00
404.00
421.95
420.22
47,361
Aug 3, 2026
396.75
408.00
396.00
405.85
404.19
33,426
Jul 31, 2026
394.15
403.20
389.00
396.75
395.12
20,564
Jul 30, 2026
386.40
396.10
385.10
394.05
392.44
17,830
Jul 29, 2026
394.10
399.15
387.00
389.20
387.61
21,928
Jul 28, 2026
386.70
395.60
382.00
393.90
392.29
20,003
Jul 27, 2026
390.05
395.40
383.00
388.15
386.56
31,992
Jul 24, 2026
388.65
390.00
381.75
386.85
385.26
33,695
Jul 23, 2026
390.00
396.55
386.50
390.40
388.80
26,094
Jul 22, 2026
405.95
406.40
387.10
388.90
387.31
41,277
Jul 21, 2026
413.00
413.00
400.65
406.45
404.78
24,149
Jul 20, 2026
408.70
417.00
398.55
411.75
410.06
32,363
Jul 17, 2026
394.35
413.90
386.35
407.90
406.23
61,504
Jul 16, 2026
396.95
399.30
388.05
396.25
394.63
34,061
Jul 15, 2026
408.20
410.40
389.80
393.00
391.39
56,182
Jul 14, 2026
413.00
418.90
400.05
405.40
403.74
58,058
Jul 13, 2026
424.95
428.00
401.00
417.60
415.89
86,974
Jul 10, 2026
438.00
448.00
425.00
426.95
425.20
99,367
Jul 9, 2026
428.95
438.00
413.00
431.95
430.18
155,520
Jul 8, 2026
419.35
433.95
411.05
424.65
422.91
111,167
Jul 7, 2026
421.45
428.00
416.45
421.50
419.77
106,185
Jul 6, 2026
407.10
421.00
402.20
418.35
416.64
77,547
Jul 3, 2026
400.75
407.65
396.10
404.10
402.44
43,872
Jul 2, 2026
408.85
409.95
395.00
399.30
397.66
35,657
Jul 1, 2026
409.90
410.55
400.00
407.30
405.63
25,314
Jun 30, 2026
405.85
410.00
400.00
407.50
405.83
20,957
Jun 29, 2026
397.65
414.50
392.05
407.90
406.23
54,573
Jun 25, 2026
390.00
417.65
388.50
403.15
401.50
106,699
Jun 24, 2026
385.00
398.95
383.95
394.60
392.98
21,866
Jun 23, 2026
392.90
399.15
382.35
385.80
384.22
27,147
Jun 22, 2026
395.10
400.45
392.00
396.45
394.83
28,786
Jun 19, 2026
389.10
398.85
382.15
396.00
394.38
32,285
Jun 18, 2026
384.15
398.00
380.35
389.10
387.51
76,620
Jun 17, 2026
383.70
387.40
374.90
377.90
376.35
23,956
Jun 16, 2026
387.45
393.00
377.10
380.30
378.74
30,289
Jun 15, 2026
360.90
389.00
360.90
385.65
384.07
150,688
Jun 12, 2026
356.35
358.90
353.55
357.65
356.18
10,585
Jun 11, 2026
353.80
355.55
349.55
353.40
351.95
14,202
Jun 10, 2026
354.15
359.00
352.05
355.55
354.09
23,624
Jun 9, 2026
353.00
358.80
350.15
353.15
351.70
18,298
Jun 8, 2026
356.10
363.30
351.75
353.65
352.20
31,087
Jun 5, 2026
370.90
373.30
356.35
359.35
357.88
49,871
Jun 4, 2026
360.70
382.00
360.70
371.55
370.03
71,909
Jun 3, 2026
364.00
368.45
357.60
364.70
363.21
24,229
Jun 2, 2026
357.35
370.55
356.55
363.30
361.81
50,033
Jun 1, 2026
365.05
372.80
350.00
357.35
355.89
44,704
May 29, 2026
364.15
372.00
357.00
364.95
363.45
100,396
May 27, 2026
360.70
367.65
356.35
365.20
363.70
36,306
May 26, 2026
346.00
367.90
343.00
358.60
357.13
95,675
May 25, 2026
349.70
354.00
345.80
348.60
347.17
48,929
May 22, 2026
341.00
358.20
333.40
346.75
345.33
242,216
May 21, 2026
363.00
367.05
340.75
342.05
340.65
126,193
May 20, 2026
367.25
367.35
354.10
357.00
355.54
70,060
May 19, 2026
370.00
380.80
362.00
369.80
368.28
141,540
May 18, 2026
386.85
394.00
368.05
385.65
384.07
72,610
May 15, 2026
378.00
407.45
378.00
390.70
389.10
441,551
May 14, 2026
363.20
372.80
355.50
370.45
368.93
87,023
May 13, 2026
368.25
374.05
362.00
363.20
361.71
65,412
May 12, 2026
385.10
388.75
364.90
368.25
366.74
72,360
May 11, 2026
408.00
410.95
383.20
388.30
386.71
149,336
May 8, 2026
389.60
423.00
387.95
411.80
410.11
358,723
May 7, 2026
390.00
402.00
386.15
388.05
386.46
69,052
May 6, 2026
399.00
399.00
383.05
390.25
388.65
51,485
May 5, 2026
385.40
399.00
379.35
391.50
389.90
47,344
May 4, 2026
399.95
402.00
385.10
386.80
385.22
38,155
Apr 30, 2026
382.20
400.95
372.70
395.00
393.38
121,185
Apr 29, 2026
389.80
390.85
380.80
382.20
380.63
60,580
Apr 28, 2026
399.00
399.00
380.05
382.95
381.38
118,939
Apr 27, 2026
394.00
402.80
385.70
396.75
395.12
433,259
Apr 24, 2026
363.75
412.00
362.40
391.80
390.19
8,311,613
Apr 23, 2026
337.00
365.00
335.35
359.65
358.18
152,658
Apr 22, 2026
342.00
347.15
335.55
336.35
334.97
22,271
Apr 21, 2026
346.85
353.00
341.00
342.40
341.00
30,830
Apr 20, 2026
346.90
347.00
340.10
345.90
344.48
24,168
Apr 17, 2026
345.40
352.15
338.75
346.90
345.48
33,707
Apr 16, 2026
340.20
352.90
339.50
344.40
342.99
39,043
Apr 15, 2026
336.25
343.70
336.00
339.30
337.91
35,229
Apr 13, 2026
329.95
348.00
325.50
334.70
333.33
73,152
Apr 10, 2026
358.75
358.75
336.20
338.35
336.96
69,542
Apr 9, 2026
353.50
359.15
343.30
351.55
350.11
41,718
Apr 8, 2026
336.50
357.10
336.05
348.10
346.67
104,457
Apr 7, 2026
324.00
339.45
323.65
332.85
331.49
59,580
Apr 6, 2026
309.20
330.00
308.05
327.50
326.16
56,499
Apr 2, 2026
314.90
319.50
306.60
311.30
310.02
57,491
Apr 1, 2026
301.80
332.45
301.80
321.05
319.73
100,375
Mar 30, 2026
301.85
313.95
295.55
301.30
300.07
136,528
Mar 27, 2026
307.25
313.85
298.80
307.45
306.19
48,111
Mar 25, 2026
290.95
333.95
290.95
311.95
310.67
307,026
Mar 24, 2026
279.85
291.80
276.05
289.50
288.31
62,960
Mar 23, 2026
299.00
299.00
272.45
275.70
274.57
88,920
Mar 20, 2026
307.10
309.40
297.00
298.50
297.28
32,387
Mar 19, 2026
303.50
309.90
298.80
305.40
304.15
23,834
Mar 18, 2026
303.35
311.90
300.20
308.25
306.99
28,680
Mar 17, 2026
300.60
307.15
294.60
303.35
302.11
32,162
Mar 16, 2026
306.10
306.10
287.00
296.15
294.94
103,968
Mar 13, 2026
318.65
321.55
303.75
306.10
304.85
66,273
Mar 12, 2026
318.50
322.90
308.00
320.25
318.94
44,471
Mar 11, 2026
320.00
322.60
313.50
318.10
316.80
35,241
Mar 10, 2026
306.30
321.00
304.25
318.30
317.00
74,790
Mar 9, 2026
294.20
307.90
294.20
300.00
298.77
63,300
Mar 6, 2026
302.70
309.40
297.10
299.60
298.37
45,294
Mar 5, 2026
308.05
310.80
299.90
302.70
301.46
47,424
Mar 4, 2026
301.00
309.00
301.00
306.75
305.49
28,871
Mar 2, 2026
313.40
313.40
299.20
310.20
308.93
65,392
Feb 27, 2026
315.95
322.35
311.10
317.65
316.35
33,441
Feb 26, 2026
313.00
321.40
311.50
317.55
316.25
42,186
Feb 25, 2026
312.00
317.00
307.10
314.40
313.11
37,412
Feb 24, 2026
320.35
324.95
303.30
307.00
305.74
123,024
Feb 23, 2026
335.90
337.50
313.90
318.25
316.95
256,095
Feb 20, 2026
348.70
350.85
329.50
333.95
332.58
78,578
Feb 19, 2026
360.90
360.90
348.00
349.90
348.47
36,636
Feb 18, 2026
354.00
358.10
349.25
353.15
351.70
29,743
Feb 17, 2026
355.90
362.85
352.10
354.40
352.95
40,573
Feb 16, 2026
363.05
367.85
349.80
353.10
351.65
107,797
Feb 13, 2026
348.00
415.25
336.50
364.50
363.01
2,715,656
Feb 12, 2026
345.05
369.75
343.00
349.45
348.02
75,971
Feb 11, 2026
354.55
359.00
345.20
347.95
346.52
33,433
Feb 10, 2026
360.70
360.70
351.05
353.25
351.80
20,267
Feb 9, 2026
337.80
366.00
330.00
359.65
358.18
80,072
Feb 6, 2026
337.50
337.50
325.15
330.70
329.34
28,816
Feb 5, 2026
349.55
350.45
337.00
338.35
336.96
25,935
Feb 4, 2026
351.00
358.00
345.10
349.20
347.77
25,695
Feb 3, 2026
350.00
363.00
344.00
352.45
351.01
102,869
Feb 2, 2026
350.10
350.50
332.85
337.50
336.12
35,299
Jan 30, 2026
316.05
331.75
315.30
329.90
328.55
27,257
Jan 29, 2026
323.60
324.65
318.25
320.80
319.49
10,397
Jan 28, 2026
328.90
331.85
321.70
323.30
321.98
29,098
Jan 27, 2026
338.10
338.10
321.50
326.40
325.06
51,722
Jan 23, 2026
348.20
350.25
337.80
339.95
338.56
22,585
Jan 22, 2026
332.70
353.95
332.70
351.60
350.16
49,574
Jan 21, 2026
313.60
335.20
313.00
332.45
331.09
74,241
Jan 20, 2026
325.70
329.80
310.00
316.35
315.05
43,779
Jan 19, 2026
334.15
334.45
324.20
327.80
326.46
17,237
Jan 16, 2026
329.00
341.45
328.90
334.15
332.78
27,075
Jan 15, 2026
330.90
330.90
330.90
330.90
329.54
-
Jan 14, 2026
329.85
333.40
328.50
330.90
329.54
14,720
Jan 13, 2026
331.25
341.90
316.20
334.85
333.48
58,235
Jan 12, 2026
338.00
338.20
325.45
331.25
329.89
48,270
Jan 9, 2026
344.45
345.20
336.15
338.20
336.81
48,374
Jan 8, 2026
351.30
355.70
337.45
339.40
338.01
58,229
Jan 7, 2026
355.45
361.40
354.00
354.85
353.40
31,780
Jan 6, 2026
367.00
368.00
354.50
355.85
354.39
46,661
Jan 5, 2026
375.15
379.45
365.20
367.20
365.70
66,290
Jan 2, 2026
378.00
383.00
372.00
378.55
377.00
74,140
Jan 1, 2026
399.00
399.50
375.60
377.05
375.51
70,512
Dec 31, 2025
374.40
399.80
374.40
394.75
393.13
41,600
Dec 30, 2025
384.95
384.95
374.55
376.75
375.21
11,216
Dec 29, 2025
385.00
390.80
376.75
378.70
377.15
33,238
Dec 26, 2025
388.40
389.25
379.20
380.85
379.29
14,211
Dec 24, 2025
397.50
398.10
385.50
387.30
385.71
22,229
Dec 23, 2025
391.75
399.00
390.05
392.15
390.54
27,328
Dec 22, 2025
377.50
394.95
377.50
392.10
390.49
39,877
Dec 19, 2025
364.60
379.80
364.00
377.95
376.40
31,301
Dec 18, 2025
370.00
373.00
361.00
364.25
362.76
19,216
Dec 17, 2025
378.75
378.75
362.55
369.55
368.04
34,259
Dec 16, 2025
375.40
382.15
374.85
379.85
378.29
16,090
Dec 15, 2025
381.80
382.75
374.45
375.95
374.41
26,663
Dec 12, 2025
374.00
386.00
374.00
383.70
382.13
25,140
Dec 11, 2025
379.45
379.45
368.00
373.75
372.22
35,076
Dec 10, 2025
385.35
392.75
376.15
378.10
376.55
24,245
Dec 9, 2025
378.45
392.00
368.15
388.10
386.51
67,844
Dec 8, 2025
395.00
400.00
370.00
378.50
376.95
132,103
Dec 5, 2025
401.80
403.80
393.30
396.15
394.53
25,885
Dec 4, 2025
397.85
405.00
395.15
401.95
400.30
42,591
Dec 3, 2025
405.00
405.20
394.80
397.10
395.47
37,010
Dec 2, 2025
398.80
412.80
394.00
405.85
404.19
48,068
Dec 1, 2025
402.40
408.50
390.25
398.40
396.77
53,095
Nov 28, 2025
405.00
416.00
398.00
400.60
398.96
49,547
Nov 27, 2025
407.80
417.95
401.10
403.35
401.70
34,782
Nov 26, 2025
405.55
419.35
403.60
406.05
404.39
40,671
Nov 25, 2025
392.50
417.00
390.20
410.00
408.32
66,899
Nov 24, 2025
412.00
413.00
391.25
392.50
390.89
70,762
Nov 21, 2025
411.00
429.00
406.85
410.80
409.12
132,012
Nov 20, 2025
411.00
418.60
407.35
412.85
411.16
49,541
Nov 19, 2025
416.90
417.40
404.30
410.60
408.92
38,471
Nov 18, 2025
406.80
419.50
398.15
417.45
415.74
83,885
Nov 17, 2025
411.50
419.80
402.10
405.95
404.29
90,225
Nov 14, 2025
400.85
423.40
396.15
412.70
411.01
128,594
Nov 13, 2025
402.00
406.75
394.00
400.85
399.21
48,689
Nov 12, 2025
392.00
404.65
386.60
401.00
399.36
70,566
Nov 11, 2025
378.00
392.00
367.55
389.10
387.51
127,064
Nov 10, 2025
399.80
413.20
373.60
377.05
375.51
225,249
Nov 7, 2025
386.50
403.35
386.45
393.20
391.59
75,913
Nov 6, 2025
399.65
399.65
385.30
388.50
386.91
60,166
Nov 4, 2025
403.45
405.35
385.00
393.75
392.14
91,260
Nov 3, 2025
402.80
409.40
397.50
399.50
397.86
96,876
