SEBI Registration No.: INA000006688
Preparing link (3 sec)...
PAUSHAKLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 401.75 | 378.70 | 408.40 | 372.40 | 25670 | 4.79% |
| 01 Apr 2026 | 383.40 | 347.05 | 395.95 | 347.05 | 36556 | 11.16% |
| 30 Mar 2026 | 344.90 | 365.10 | 377.50 | 342.50 | 52587 | -7.26% |
| 27 Mar 2026 | 371.90 | 387.75 | 400.10 | 370.00 | 28639 | -4.09% |
| 25 Mar 2026 | 387.75 | 406.00 | 407.00 | 378.00 | 25073 | -0.32% |
| 24 Mar 2026 | 389.00 | 382.50 | 399.95 | 382.50 | 32298 | 4.04% |
| 23 Mar 2026 | 373.90 | 401.00 | 401.00 | 370.00 | 31711 | -6.56% |
| 20 Mar 2026 | 400.15 | 408.00 | 413.50 | 397.75 | 34489 | -0.12% |
| 19 Mar 2026 | 400.65 | 413.90 | 415.00 | 398.00 | 17325 | -4.52% |
| 18 Mar 2026 | 419.60 | 413.00 | 426.00 | 410.60 | 17206 | 2.89% |
| 17 Mar 2026 | 407.80 | 402.50 | 418.65 | 402.50 | 13106 | 0.39% |
| 16 Mar 2026 | 406.20 | 408.25 | 409.95 | 397.00 | 27283 | -0.50% |
| 13 Mar 2026 | 408.25 | 418.10 | 424.95 | 406.00 | 18570 | -3.44% |
| 12 Mar 2026 | 422.80 | 425.00 | 434.80 | 415.50 | 23837 | 1.09% |
| 11 Mar 2026 | 418.25 | 419.80 | 428.90 | 415.50 | 12428 | 0.47% |
| 10 Mar 2026 | 416.30 | 409.90 | 423.80 | 406.55 | 21509 | 3.17% |
| 09 Mar 2026 | 403.50 | 416.05 | 418.95 | 401.00 | 21176 | -3.76% |
| 06 Mar 2026 | 419.25 | 423.65 | 437.60 | 416.10 | 18001 | -1.04% |
| 05 Mar 2026 | 423.65 | 423.60 | 425.60 | 413.00 | 12296 | 1.15% |
| 04 Mar 2026 | 418.85 | 426.65 | 428.85 | 414.05 | 55054 | -3.79% |
| 02 Mar 2026 | 435.35 | 450.00 | 468.95 | 433.00 | 25095 | -5.53% |
| 27 Feb 2026 | 460.85 | 461.00 | 470.00 | 457.60 | 9257 | -0.79% |
| 26 Feb 2026 | 464.50 | 468.00 | 476.40 | 463.00 | 7745 | -0.43% |
| 25 Feb 2026 | 466.50 | 489.00 | 493.90 | 462.30 | 18203 | -3.22% |
| 24 Feb 2026 | 482.00 | 497.15 | 497.15 | 477.00 | 8577 | -1.10% |
| 23 Feb 2026 | 487.35 | 506.90 | 511.60 | 481.05 | 10875 | -2.23% |
| 20 Feb 2026 | 498.45 | 524.00 | 529.00 | 495.00 | 13742 | -3.58% |
| 19 Feb 2026 | 516.95 | 526.45 | 536.40 | 510.05 | 9396 | -1.80% |
| 18 Feb 2026 | 526.45 | 507.15 | 529.00 | 504.05 | 9803 | 4.41% |
| 17 Feb 2026 | 504.20 | 494.50 | 513.80 | 494.00 | 9034 | 2.17% |
| 16 Feb 2026 | 493.50 | 497.00 | 500.55 | 492.05 | 5655 | -1.54% |
| 13 Feb 2026 | 501.20 | 511.60 | 512.80 | 496.35 | 7977 | -3.13% |
| 12 Feb 2026 | 517.40 | 520.00 | 529.00 | 508.00 | 9313 | 0.66% |
| 11 Feb 2026 | 514.00 | 526.00 | 539.90 | 505.20 | 27351 | -1.71% |
| 10 Feb 2026 | 522.95 | 469.00 | 534.00 | 469.00 | 85793 | 11.90% |
| 09 Feb 2026 | 467.35 | 466.00 | 480.90 | 466.00 | 15731 | 0.62% |
| 06 Feb 2026 | 464.45 | 469.95 | 480.90 | 462.05 | 10899 | -1.05% |
| 05 Feb 2026 | 469.40 | 472.00 | 489.25 | 465.00 | 14355 | -1.57% |
| 04 Feb 2026 | 476.90 | 487.70 | 496.95 | 473.80 | 11497 | -1.73% |
| 03 Feb 2026 | 485.30 | 484.65 | 495.00 | 477.30 | 9718 | 1.54% |
| 02 Feb 2026 | 477.95 | 487.85 | 489.10 | 472.90 | 22326 | -2.51% |
| 01 Feb 2026 | 490.25 | 498.65 | 502.50 | 485.10 | 7579 | -1.68% |
| 30 Jan 2026 | 498.65 | 495.90 | 509.90 | 491.55 | 13083 | 0.55% |
| 29 Jan 2026 | 495.90 | 509.95 | 510.95 | 495.00 | 11855 | -2.79% |
| 28 Jan 2026 | 510.15 | 517.10 | 520.95 | 496.60 | 36953 | -2.74% |
| 27 Jan 2026 | 524.50 | 526.00 | 550.00 | 509.10 | 16671 | -0.11% |
| 23 Jan 2026 | 525.10 | 539.50 | 539.50 | 520.05 | 10365 | -1.97% |
| 22 Jan 2026 | 535.65 | 528.00 | 545.40 | 527.05 | 4923 | 1.44% |
| 21 Jan 2026 | 528.05 | 532.00 | 535.00 | 520.00 | 8798 | -0.75% |
| 20 Jan 2026 | 532.05 | 527.15 | 534.20 | 524.00 | 11460 | 0.93% |
| 19 Jan 2026 | 527.15 | 542.10 | 549.40 | 515.30 | 21752 | -2.55% |
| 16 Jan 2026 | 540.95 | 552.00 | 552.05 | 539.00 | 16885 | -2.51% |
| 14 Jan 2026 | 554.85 | 552.00 | 568.90 | 549.05 | 6943 | -0.65% |
| 13 Jan 2026 | 558.50 | 546.00 | 566.55 | 546.00 | 6245 | 1.96% |
| 12 Jan 2026 | 547.75 | 557.00 | 557.00 | 540.00 | 8883 | -1.79% |
| 09 Jan 2026 | 557.75 | 579.90 | 579.90 | 551.10 | 6740 | -2.00% |
| 08 Jan 2026 | 569.15 | 574.00 | 582.70 | 566.00 | 4933 | -0.74% |
| 07 Jan 2026 | 573.40 | 575.15 | 586.00 | 564.30 | 6839 | -0.78% |
| 06 Jan 2026 | 577.90 | 580.75 | 582.45 | 575.10 | 18173 | -1.37% |
| 05 Jan 2026 | 585.90 | 586.00 | 596.95 | 580.00 | 6920 | -0.70% |
| 02 Jan 2026 | 590.05 | 589.60 | 598.35 | 580.00 | 20383 | 0.57% |
| 01 Jan 2026 | 586.70 | 584.05 | 604.50 | 580.60 | 4814 | -1.35% |
| 31 Dec 2025 | 594.70 | 575.10 | 605.00 | 575.10 | 5674 | 3.22% |
| 30 Dec 2025 | 576.15 | 579.05 | 586.90 | 572.50 | 7575 | -0.50% |
| 29 Dec 2025 | 579.05 | 585.20 | 591.25 | 575.00 | 5365 | -2.28% |
| 26 Dec 2025 | 592.55 | 591.95 | 602.00 | 574.05 | 9003 | -0.37% |
| 24 Dec 2025 | 594.75 | 595.10 | 605.95 | 591.00 | 5656 | -1.75% |
| 23 Dec 2025 | 605.35 | 588.00 | 611.90 | 588.00 | 7012 | 2.79% |
| 22 Dec 2025 | 588.90 | 600.00 | 604.90 | 587.00 | 7576 | -1.27% |
| 19 Dec 2025 | 596.45 | 598.05 | 610.65 | 589.65 | 7771 | 1.00% |
| 18 Dec 2025 | 590.55 | 581.50 | 598.90 | 581.50 | 2671 | -0.68% |
| 17 Dec 2025 | 594.60 | 623.00 | 623.00 | 590.00 | 10649 | -3.02% |
| 16 Dec 2025 | 613.10 | 603.95 | 633.05 | 602.00 | 22008 | 3.06% |
| 15 Dec 2025 | 594.90 | 580.00 | 600.05 | 565.00 | 5350 | 2.55% |
| 12 Dec 2025 | 580.10 | 574.60 | 589.00 | 574.60 | 4995 | -0.88% |
| 11 Dec 2025 | 585.25 | 588.90 | 595.00 | 576.50 | 4090 | -0.54% |
| 10 Dec 2025 | 588.45 | 598.95 | 621.90 | 580.10 | 8926 | -0.63% |
| 09 Dec 2025 | 592.20 | 552.05 | 608.00 | 541.55 | 15602 | 6.10% |
| 08 Dec 2025 | 558.15 | 572.00 | 579.95 | 552.00 | 8677 | -3.42% |
| 05 Dec 2025 | 577.90 | 567.10 | 591.95 | 567.10 | 9055 | 1.10% |
| 04 Dec 2025 | 571.60 | 578.65 | 584.90 | 569.10 | 9392 | -0.27% |
| 03 Dec 2025 | 573.15 | 588.00 | 597.95 | 570.00 | 8238 | -1.83% |
| 02 Dec 2025 | 583.85 | 594.05 | 594.05 | 571.95 | 9544 | -0.73% |
