SEBI Registration No.: INA000006688
Preparing link (3 sec)...
PUSHPA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 103.00 | 98.20 | 104.50 | 98.20 | 56000 | 4.89% |
| 27 Mar 2026 | 98.20 | 90.25 | 104.45 | 90.00 | 133000 | 7.26% |
| 25 Mar 2026 | 91.55 | 94.85 | 94.85 | 87.95 | 21000 | 4.93% |
| 24 Mar 2026 | 87.25 | 86.20 | 88.00 | 86.20 | 12000 | -0.74% |
| 23 Mar 2026 | 87.90 | 87.50 | 88.90 | 87.00 | 46000 | -4.20% |
| 20 Mar 2026 | 91.75 | 88.00 | 95.00 | 88.00 | 40000 | 3.79% |
| 19 Mar 2026 | 88.40 | 82.50 | 90.00 | 82.50 | 16000 | 0.91% |
| 18 Mar 2026 | 87.60 | 88.75 | 88.95 | 87.60 | 10000 | 1.04% |
| 17 Mar 2026 | 86.70 | 86.25 | 87.00 | 85.00 | 14000 | -1.48% |
| 16 Mar 2026 | 88.00 | 84.05 | 88.00 | 84.05 | 10000 | -4.24% |
| 13 Mar 2026 | 91.90 | 90.15 | 91.95 | 89.50 | 17000 | 1.94% |
| 12 Mar 2026 | 90.15 | 89.95 | 91.90 | 87.55 | 31000 | 0.22% |
| 11 Mar 2026 | 89.95 | 90.00 | 90.00 | 88.00 | 7000 | 2.68% |
| 10 Mar 2026 | 87.60 | 86.00 | 91.10 | 86.00 | 17000 | 3.55% |
| 09 Mar 2026 | 84.60 | 89.00 | 89.00 | 81.15 | 25000 | -4.51% |
| 06 Mar 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 1000 | -2.53% |
| 05 Mar 2026 | 90.90 | 88.90 | 92.00 | 88.90 | 9000 | 1.79% |
| 04 Mar 2026 | 89.30 | 88.65 | 89.30 | 86.50 | 11000 | 0.56% |
| 02 Mar 2026 | 88.80 | 87.05 | 88.80 | 87.00 | 8000 | -2.42% |
| 27 Feb 2026 | 91.00 | 88.50 | 92.25 | 88.50 | 12000 | 3.88% |
| 26 Feb 2026 | 87.60 | 88.00 | 88.50 | 87.50 | 9000 | -0.23% |
| 25 Feb 2026 | 87.80 | 88.00 | 88.00 | 87.20 | 7000 | -1.35% |
| 24 Feb 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 5000 | 0.00% |
| 23 Feb 2026 | 89.00 | 90.00 | 90.90 | 89.00 | 67000 | 0.79% |
| 20 Feb 2026 | 88.30 | 88.25 | 89.00 | 87.60 | 146000 | 0.63% |
| 19 Feb 2026 | 87.75 | 88.00 | 89.60 | 87.10 | 20000 | -2.61% |
| 18 Feb 2026 | 90.10 | 93.95 | 93.95 | 88.50 | 11000 | 2.44% |
| 17 Feb 2026 | 87.95 | 88.10 | 88.85 | 87.20 | 19000 | -1.18% |
| 16 Feb 2026 | 89.00 | 90.10 | 91.00 | 89.00 | 10000 | -1.28% |
| 13 Feb 2026 | 90.15 | 90.00 | 90.20 | 90.00 | 4000 | 1.29% |
| 12 Feb 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 1000 | 0.06% |
| 11 Feb 2026 | 88.95 | 88.10 | 89.00 | 88.00 | 37000 | 1.02% |
| 10 Feb 2026 | 88.05 | 90.00 | 90.00 | 87.75 | 43000 | -1.12% |
| 09 Feb 2026 | 89.05 | 89.00 | 90.00 | 89.00 | 23000 | 0.23% |
| 06 Feb 2026 | 88.85 | 87.00 | 90.00 | 86.10 | 27000 | -0.17% |
| 05 Feb 2026 | 89.00 | 86.70 | 90.50 | 86.70 | 13000 | 2.65% |
| 04 Feb 2026 | 86.70 | 92.10 | 93.30 | 85.65 | 56000 | -7.32% |
| 03 Feb 2026 | 93.55 | 98.95 | 98.95 | 93.55 | 34000 | 0.00% |
| 02 Feb 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 1000 | -0.48% |
| 01 Feb 2026 | 94.00 | 94.50 | 96.45 | 92.05 | 24000 | -3.54% |
| 30 Jan 2026 | 97.45 | 104.00 | 104.00 | 96.00 | 35000 | -2.55% |
| 29 Jan 2026 | 100.00 | 100.00 | 100.00 | 98.10 | 13000 | 0.00% |
| 28 Jan 2026 | 100.00 | 98.00 | 101.20 | 98.00 | 11000 | 1.01% |
| 27 Jan 2026 | 99.00 | 101.40 | 101.40 | 97.70 | 5000 | -2.70% |
| 23 Jan 2026 | 101.75 | 102.35 | 103.00 | 101.00 | 19000 | -0.59% |
| 22 Jan 2026 | 102.35 | 102.80 | 103.00 | 100.05 | 15000 | -0.44% |
| 21 Jan 2026 | 102.80 | 105.00 | 105.00 | 101.00 | 13000 | -2.10% |
| 20 Jan 2026 | 105.00 | 105.85 | 106.00 | 105.00 | 14000 | -1.41% |
| 19 Jan 2026 | 106.50 | 100.00 | 107.60 | 100.00 | 12000 | 0.47% |
| 16 Jan 2026 | 106.00 | 105.90 | 108.95 | 105.90 | 11000 | 0.09% |
| 14 Jan 2026 | 105.90 | 109.00 | 109.90 | 105.85 | 11000 | -2.49% |
| 13 Jan 2026 | 108.60 | 106.05 | 108.60 | 103.00 | 31000 | -1.67% |
| 12 Jan 2026 | 110.45 | 108.80 | 111.10 | 108.80 | 11000 | 1.52% |
| 09 Jan 2026 | 108.80 | 109.00 | 109.95 | 108.15 | 6000 | -0.18% |
| 08 Jan 2026 | 109.00 | 106.00 | 112.60 | 106.00 | 25000 | 3.32% |
| 07 Jan 2026 | 105.50 | 102.50 | 106.00 | 102.50 | 14000 | 3.43% |
| 06 Jan 2026 | 102.00 | 103.00 | 103.00 | 102.00 | 4000 | -2.35% |
| 05 Jan 2026 | 104.45 | 104.00 | 107.40 | 101.30 | 32000 | 1.90% |
| 02 Jan 2026 | 102.50 | 103.35 | 103.35 | 101.00 | 19000 | 2.30% |
| 01 Jan 2026 | 100.20 | 103.05 | 103.05 | 98.00 | 23000 | -3.38% |
| 31 Dec 2025 | 103.70 | 104.00 | 105.00 | 103.00 | 19000 | -1.24% |
| 30 Dec 2025 | 105.00 | 101.50 | 105.70 | 101.50 | 8000 | 2.94% |
| 29 Dec 2025 | 102.00 | 105.55 | 105.55 | 101.45 | 17000 | -3.36% |
| 26 Dec 2025 | 105.55 | 107.00 | 107.00 | 105.50 | 6000 | -1.36% |
| 24 Dec 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 1000 | 0.80% |
| 23 Dec 2025 | 106.15 | 103.30 | 106.25 | 103.20 | 12000 | 2.46% |
| 22 Dec 2025 | 103.60 | 107.50 | 107.50 | 102.35 | 18000 | -0.77% |
| 19 Dec 2025 | 104.40 | 105.70 | 105.70 | 103.00 | 12000 | 1.36% |
| 18 Dec 2025 | 103.00 | 106.00 | 106.00 | 103.00 | 14000 | -2.83% |
| 17 Dec 2025 | 106.00 | 110.50 | 110.50 | 106.00 | 5000 | -0.98% |
| 16 Dec 2025 | 107.05 | 111.95 | 111.95 | 107.00 | 10000 | 0.52% |
| 15 Dec 2025 | 106.50 | 110.30 | 111.00 | 106.50 | 6000 | -3.27% |
| 12 Dec 2025 | 110.10 | 108.00 | 110.20 | 108.00 | 6000 | 3.67% |
| 11 Dec 2025 | 106.20 | 114.00 | 114.00 | 105.00 | 44000 | -3.45% |
| 10 Dec 2025 | 110.00 | 112.70 | 112.75 | 107.60 | 9000 | -2.87% |
| 09 Dec 2025 | 113.25 | 91.00 | 114.00 | 91.00 | 12000 | 0.67% |
| 08 Dec 2025 | 112.50 | 111.00 | 113.00 | 111.00 | 9000 | 2.27% |
| 05 Dec 2025 | 110.00 | 111.90 | 111.90 | 110.00 | 3000 | -0.14% |
| 04 Dec 2025 | 110.15 | 108.85 | 111.90 | 107.00 | 33000 | 6.43% |
| 03 Dec 2025 | 103.50 | 104.30 | 104.95 | 100.20 | 68000 | -1.19% |
| 02 Dec 2025 | 104.75 | 116.00 | 116.50 | 97.65 | 313000 | -10.47% |
| 01 Dec 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 6000 | -1.27% |
| 28 Nov 2025 | 118.50 | 118.90 | 118.90 | 118.00 | 6000 | 0.68% |
| 27 Nov 2025 | 117.70 | 117.00 | 118.60 | 116.00 | 11000 | 0.60% |
| 26 Nov 2025 | 117.00 | 117.00 | 118.00 | 117.00 | 14000 | -1.43% |
| 25 Nov 2025 | 118.70 | 118.50 | 119.90 | 117.50 | 16000 | 0.17% |
| 24 Nov 2025 | 118.50 | 117.50 | 118.50 | 117.50 | 7000 | -1.25% |
| 21 Nov 2025 | 120.00 | 120.10 | 121.00 | 120.00 | 17000 | -1.07% |
| 20 Nov 2025 | 121.30 | 120.30 | 122.95 | 120.00 | 14000 | -1.26% |
| 19 Nov 2025 | 122.85 | 123.00 | 123.10 | 122.55 | 10000 | -0.77% |
| 18 Nov 2025 | 123.80 | 124.00 | 124.00 | 122.15 | 12000 | 0.65% |
| 17 Nov 2025 | 123.00 | 123.05 | 125.00 | 122.00 | 21000 | -0.28% |
| 14 Nov 2025 | 123.35 | 125.95 | 125.95 | 122.60 | 13000 | 0.16% |
| 13 Nov 2025 | 123.15 | 125.50 | 125.50 | 122.10 | 29000 | -1.60% |
| 12 Nov 2025 | 125.15 | 126.00 | 126.45 | 124.00 | 26000 | -0.52% |
| 11 Nov 2025 | 125.80 | 125.15 | 126.45 | 124.00 | 14000 | 0.04% |
| 10 Nov 2025 | 125.75 | 122.65 | 127.70 | 122.65 | 20000 | -0.79% |
| 07 Nov 2025 | 126.75 | 125.75 | 127.95 | 125.25 | 22000 | 1.20% |
| 06 Nov 2025 | 125.25 | 137.00 | 137.00 | 119.50 | 343000 | -12.63% |
| 04 Nov 2025 | 143.35 | 136.80 | 148.75 | 136.80 | 315000 | 2.98% |
| 03 Nov 2025 | 139.20 | 134.90 | 139.95 | 131.05 | 107000 | 4.00% |
| 31 Oct 2025 | 133.85 | 134.90 | 134.90 | 132.00 | 28000 | 0.87% |
| 30 Oct 2025 | 132.70 | 129.50 | 132.70 | 129.50 | 3000 | 0.53% |
| 29 Oct 2025 | 132.00 | 133.00 | 133.00 | 131.50 | 11000 | 0.72% |
| 28 Oct 2025 | 131.05 | 130.05 | 132.35 | 130.00 | 13000 | -1.17% |
| 27 Oct 2025 | 132.60 | 130.60 | 133.40 | 129.25 | 32000 | 0.15% |
| 24 Oct 2025 | 132.40 | 135.25 | 135.25 | 132.00 | 12000 | -0.23% |
| 23 Oct 2025 | 132.70 | 137.85 | 139.70 | 132.00 | 27000 | -3.07% |
| 21 Oct 2025 | 136.90 | 136.50 | 137.85 | 136.50 | 10000 | 0.96% |
| 20 Oct 2025 | 135.60 | 134.90 | 136.00 | 134.00 | 55000 | 0.52% |
| 17 Oct 2025 | 134.90 | 133.00 | 135.45 | 133.00 | 37000 | 1.62% |
| 16 Oct 2025 | 132.75 | 132.50 | 135.00 | 127.00 | 45000 | 2.63% |
| 15 Oct 2025 | 129.35 | 129.90 | 130.00 | 127.00 | 33000 | 0.08% |
| 14 Oct 2025 | 129.25 | 131.00 | 134.00 | 128.00 | 14000 | -1.37% |
| 13 Oct 2025 | 131.05 | 132.00 | 134.85 | 117.95 | 190000 | 1.79% |
| 10 Oct 2025 | 128.75 | 136.80 | 136.80 | 126.95 | 39000 | -0.77% |
| 09 Oct 2025 | 129.75 | 137.75 | 137.85 | 124.20 | 60000 | -4.60% |
| 08 Oct 2025 | 136.00 | 135.95 | 136.30 | 133.50 | 68000 | 0.04% |
| 07 Oct 2025 | 135.95 | 139.00 | 139.00 | 135.40 | 156000 | -2.86% |
| 06 Oct 2025 | 139.95 | 141.00 | 141.00 | 137.50 | 56000 | -0.85% |
| 03 Oct 2025 | 141.15 | 140.20 | 143.90 | 139.00 | 33000 | 1.51% |
| 01 Oct 2025 | 139.05 | 135.00 | 140.95 | 134.75 | 53000 | 3.73% |
| 30 Sep 2025 | 134.05 | 130.00 | 135.80 | 129.20 | 72000 | 0.19% |
| 29 Sep 2025 | 133.80 | 131.60 | 134.00 | 131.60 | 11000 | 1.52% |
| 26 Sep 2025 | 131.80 | 131.50 | 134.95 | 131.50 | 21000 | -0.26% |
| 25 Sep 2025 | 132.15 | 133.50 | 133.50 | 130.20 | 14000 | 0.46% |
| 24 Sep 2025 | 131.55 | 135.05 | 135.05 | 130.50 | 22000 | -3.56% |
| 23 Sep 2025 | 136.40 | 136.00 | 138.45 | 132.15 | 14000 | 2.52% |
| 22 Sep 2025 | 133.05 | 135.05 | 135.05 | 133.05 | 7000 | -2.17% |
| 19 Sep 2025 | 136.00 | 135.10 | 136.00 | 133.50 | 20000 | 1.34% |
| 18 Sep 2025 | 134.20 | 136.95 | 136.95 | 132.10 | 26000 | -2.01% |
| 17 Sep 2025 | 136.95 | 136.50 | 137.00 | 132.80 | 15000 | 1.48% |
| 16 Sep 2025 | 134.95 | 134.50 | 136.00 | 134.40 | 11000 | 1.09% |
| 15 Sep 2025 | 133.50 | 140.00 | 140.00 | 133.15 | 50000 | -2.91% |
| 12 Sep 2025 | 137.50 | 139.00 | 139.00 | 136.50 | 26000 | -1.08% |
| 11 Sep 2025 | 139.00 | 141.00 | 141.00 | 138.75 | 17000 | -1.42% |
| 10 Sep 2025 | 141.00 | 142.00 | 142.00 | 139.05 | 14000 | -0.18% |
| 09 Sep 2025 | 141.25 | 144.00 | 144.00 | 140.50 | 13000 | -0.56% |
| 08 Sep 2025 | 142.05 | 134.00 | 145.00 | 134.00 | 113000 | 4.22% |
| 05 Sep 2025 | 136.30 | 130.10 | 136.30 | 130.10 | 18000 | 1.72% |
| 04 Sep 2025 | 134.00 | 136.00 | 136.00 | 133.10 | 27000 | -0.89% |
| 03 Sep 2025 | 135.20 | 138.90 | 138.90 | 135.00 | 13000 | -0.22% |
| 02 Sep 2025 | 135.50 | 137.50 | 140.00 | 135.10 | 21000 | -0.73% |
| 01 Sep 2025 | 136.50 | 136.20 | 137.00 | 135.60 | 15000 | 0.00% |
| 29 Aug 2025 | 136.50 | 138.00 | 140.45 | 136.25 | 38000 | -3.50% |
| 28 Aug 2025 | 141.45 | 140.05 | 141.45 | 139.00 | 11000 | -0.74% |
| 26 Aug 2025 | 142.50 | 141.50 | 143.25 | 141.00 | 21000 | -1.11% |
| 25 Aug 2025 | 144.10 | 146.55 | 146.55 | 141.55 | 63000 | 0.35% |
| 22 Aug 2025 | 143.60 | 140.00 | 147.00 | 137.10 | 57000 | 2.24% |
| 21 Aug 2025 | 140.45 | 146.65 | 146.65 | 139.00 | 67000 | -3.44% |
| 20 Aug 2025 | 145.45 | 146.00 | 147.90 | 145.00 | 183000 | 0.00% |
| 19 Aug 2025 | 145.45 | 141.80 | 147.95 | 141.00 | 296000 | 4.27% |
| 18 Aug 2025 | 139.50 | 126.25 | 142.80 | 125.50 | 346000 | 12.96% |
| 14 Aug 2025 | 123.50 | 123.10 | 125.00 | 123.00 | 10000 | -0.60% |
| 13 Aug 2025 | 124.25 | 119.60 | 125.85 | 119.60 | 59000 | 4.41% |
| 12 Aug 2025 | 119.00 | 124.00 | 124.00 | 118.50 | 75000 | -5.25% |
| 11 Aug 2025 | 125.60 | 125.00 | 127.55 | 120.05 | 41000 | 0.88% |
| 08 Aug 2025 | 124.50 | 128.00 | 128.00 | 122.50 | 40000 | -2.70% |
| 07 Aug 2025 | 127.95 | 127.10 | 129.00 | 125.50 | 157000 | -1.84% |
| 06 Aug 2025 | 130.35 | 127.95 | 132.40 | 124.60 | 195000 | 1.88% |
| 05 Aug 2025 | 127.95 | 128.70 | 129.00 | 126.00 | 254000 | -0.62% |
| 04 Aug 2025 | 128.75 | 130.00 | 130.80 | 127.10 | 124000 | -1.49% |
| 01 Aug 2025 | 130.70 | 130.10 | 132.90 | 128.80 | 22000 | -0.27% |
| 31 Jul 2025 | 131.05 | 125.55 | 133.85 | 125.55 | 60000 | 2.34% |
| 30 Jul 2025 | 128.05 | 130.60 | 133.50 | 125.25 | 41000 | -1.35% |
| 29 Jul 2025 | 129.80 | 132.00 | 134.85 | 128.60 | 58000 | -1.67% |
| 28 Jul 2025 | 132.00 | 131.00 | 135.00 | 131.00 | 29000 | -0.49% |
| 25 Jul 2025 | 132.65 | 137.00 | 137.00 | 131.35 | 45000 | -4.47% |
| 24 Jul 2025 | 138.85 | 134.60 | 140.90 | 128.20 | 183000 | 2.40% |
| 23 Jul 2025 | 135.60 | 138.55 | 141.00 | 135.00 | 66000 | -1.27% |
| 22 Jul 2025 | 137.35 | 141.95 | 144.65 | 134.50 | 139000 | -2.76% |
| 21 Jul 2025 | 141.25 | 130.00 | 143.00 | 130.00 | 264000 | 8.11% |
| 18 Jul 2025 | 130.65 | 132.00 | 135.00 | 129.05 | 99000 | -1.62% |
| 17 Jul 2025 | 132.80 | 128.00 | 135.75 | 123.00 | 213000 | 2.71% |
| 16 Jul 2025 | 129.30 | 134.55 | 134.55 | 129.25 | 122000 | -4.96% |
| 15 Jul 2025 | 136.05 | 138.05 | 138.05 | 132.65 | 122000 | -2.54% |
| 14 Jul 2025 | 139.60 | 147.00 | 148.00 | 136.00 | 480000 | -1.59% |
| 11 Jul 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 61000 | 5.00% |
| 10 Jul 2025 | 135.10 | 130.90 | 135.10 | 130.00 | 529000 | 4.97% |
| 09 Jul 2025 | 128.70 | 124.50 | 128.70 | 117.00 | 406000 | 4.98% |
| 08 Jul 2025 | 122.60 | 113.50 | 123.45 | 113.50 | 460000 | 4.25% |
