Price Data Selection & Download
Paushak Share Price All Time Records & Statistics (Dec 2025 - Sep 2026)
199 daily OHLCV records on NSE from Dec. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see PAUSHAKLTD share price screener.
Share Price All Time High
₹826.75
September 03, 2026
NSE Exchange
Share Price All Time Low
₹342.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,387,101
August 04, 2026 • ₹735.20
NSE Exchange
Share Price History Data (Dec 2025 - Sep 2026)
PAUSHAKLTD daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹719.90 | ₹730.75 | ₹708.00 | ₹716.35 | 16,660 |
| 2026-09-17 | ₹710.05 | ₹729.15 | ₹703.00 | ₹719.95 | 30,465 |
| 2026-09-16 | ₹682.00 | ₹725.55 | ₹675.05 | ₹715.35 | 64,217 |
| 2026-09-15 | ₹730.15 | ₹736.45 | ₹675.30 | ₹682.80 | 35,145 |
| 2026-09-11 | ₹730.00 | ₹748.60 | ₹723.80 | ₹729.60 | 55,605 |
| 2026-09-10 | ₹754.30 | ₹757.90 | ₹730.00 | ₹734.05 | 31,771 |
| 2026-09-09 | ₹775.75 | ₹780.00 | ₹741.60 | ₹754.30 | 32,142 |
| 2026-09-08 | ₹767.00 | ₹780.95 | ₹744.35 | ₹770.70 | 36,424 |
| 2026-09-07 | ₹790.90 | ₹790.90 | ₹760.00 | ₹763.10 | 19,900 |
| 2026-09-04 | ₹808.00 | ₹816.45 | ₹781.00 | ₹785.50 | 31,723 |
| 2026-09-03 | ₹800.00 | ₹826.75 | ₹788.30 | ₹806.15 | 64,991 |
| 2026-09-02 | ₹802.00 | ₹820.00 | ₹771.70 | ₹785.70 | 41,615 |
| 2026-09-01 | ₹758.00 | ₹824.00 | ₹752.50 | ₹801.60 | 134,619 |
| 2026-08-31 | ₹774.00 | ₹789.30 | ₹751.00 | ₹758.05 | 39,360 |
| 2026-08-28 | ₹732.20 | ₹789.90 | ₹732.20 | ₹776.70 | 71,076 |
| 2026-08-27 | ₹746.15 | ₹754.65 | ₹735.10 | ₹738.20 | 7,797 |
| 2026-08-26 | ₹757.95 | ₹763.45 | ₹746.10 | ₹750.55 | 8,349 |
| 2026-08-25 | ₹778.00 | ₹778.00 | ₹749.10 | ₹751.50 | 15,690 |
| 2026-08-24 | ₹765.00 | ₹777.15 | ₹742.00 | ₹768.60 | 27,685 |
| 2026-08-21 | ₹787.00 | ₹787.00 | ₹752.30 | ₹763.35 | 34,544 |
| 2026-08-20 | ₹776.80 | ₹803.95 | ₹776.75 | ₹787.40 | 56,944 |
| 2026-08-19 | ₹788.00 | ₹814.65 | ₹769.35 | ₹777.80 | 327,085 |
| 2026-08-18 | ₹734.25 | ₹759.00 | ₹723.05 | ₹752.35 | 43,118 |
| 2026-08-17 | ₹729.65 | ₹749.90 | ₹724.55 | ₹734.20 | 30,335 |
| 2026-08-14 | ₹751.40 | ₹756.60 | ₹720.05 | ₹740.80 | 54,889 |
| 2026-08-13 | ₹709.90 | ₹769.30 | ₹709.85 | ₹745.45 | 180,465 |
| 2026-08-12 | ₹686.00 | ₹715.40 | ₹675.00 | ₹697.30 | 32,306 |
| 2026-08-11 | ₹690.10 | ₹714.00 | ₹685.25 | ₹689.10 | 34,654 |
| 2026-08-10 | ₹708.65 | ₹729.00 | ₹685.30 | ₹695.20 | 25,016 |
| 2026-08-07 | ₹700.00 | ₹714.30 | ₹681.80 | ₹706.65 | 32,708 |
| 2026-08-06 | ₹715.00 | ₹719.30 | ₹685.25 | ₹691.70 | 43,267 |
| 2026-08-05 | ₹735.00 | ₹739.40 | ₹701.75 | ₹712.55 | 112,258 |
| 2026-08-04 | ₹662.00 | ₹780.60 | ₹654.95 | ₹735.20 | 1,387,101 |
| 2026-08-03 | ₹659.40 | ₹661.00 | ₹644.00 | ₹652.80 | 69,349 |
| 2026-07-31 | ₹629.95 | ₹688.00 | ₹610.40 | ₹629.70 | 537,309 |
| 2026-07-30 | ₹592.00 | ₹625.40 | ₹569.70 | ₹605.00 | 126,599 |
| 2026-07-29 | ₹590.00 | ₹594.70 | ₹574.90 | ₹582.45 | 12,309 |
| 2026-07-28 | ₹577.85 | ₹605.00 | ₹572.30 | ₹582.55 | 67,367 |
| 2026-07-27 | ₹565.25 | ₹575.00 | ₹562.00 | ₹572.15 | 10,693 |
| 2026-07-24 | ₹543.30 | ₹572.00 | ₹538.10 | ₹562.45 | 22,691 |
| 2026-07-23 | ₹540.00 | ₹554.90 | ₹539.00 | ₹546.00 | 13,882 |
| 2026-07-22 | ₹571.00 | ₹571.00 | ₹535.90 | ₹546.40 | 28,346 |
| 2026-07-21 | ₹571.00 | ₹577.90 | ₹559.05 | ₹565.05 | 9,835 |
| 2026-07-20 | ₹563.00 | ₹575.95 | ₹545.00 | ₹565.75 | 18,964 |
| 2026-07-17 | ₹556.65 | ₹579.70 | ₹548.00 | ₹551.15 | 18,351 |
| 2026-07-16 | ₹567.40 | ₹569.00 | ₹557.80 | ₹562.25 | 6,229 |
| 2026-07-15 | ₹548.00 | ₹574.90 | ₹548.00 | ₹566.00 | 25,203 |
| 2026-07-14 | ₹571.00 | ₹577.95 | ₹542.40 | ₹550.70 | 28,608 |
| 2026-07-13 | ₹566.65 | ₹586.65 | ₹565.00 | ₹571.15 | 23,681 |
| 2026-07-10 | ₹553.25 | ₹594.40 | ₹549.05 | ₹565.90 | 73,162 |
| 2026-07-09 | ₹526.00 | ₹565.00 | ₹526.00 | ₹548.65 | 24,908 |
| 2026-07-08 | ₹534.10 | ₹547.10 | ₹523.10 | ₹526.20 | 18,455 |
| 2026-07-07 | ₹534.85 | ₹558.45 | ₹527.00 | ₹537.05 | 24,857 |
| 2026-07-06 | ₹554.10 | ₹557.70 | ₹525.00 | ₹530.90 | 13,652 |
| 2026-07-03 | ₹560.00 | ₹580.00 | ₹542.50 | ₹545.95 | 39,128 |
| 2026-07-02 | ₹505.10 | ₹563.00 | ₹505.10 | ₹557.20 | 94,596 |
| 2026-07-01 | ₹504.95 | ₹528.00 | ₹497.10 | ₹512.00 | 40,499 |
| 2026-06-30 | ₹493.15 | ₹508.25 | ₹490.40 | ₹496.95 | 15,142 |
| 2026-06-29 | ₹493.40 | ₹501.90 | ₹486.00 | ₹487.10 | 5,731 |
| 2026-06-25 | ₹497.80 | ₹506.00 | ₹488.50 | ₹493.40 | 5,534 |
| 2026-06-24 | ₹498.40 | ₹511.10 | ₹495.70 | ₹497.80 | 21,094 |
| 2026-06-23 | ₹511.45 | ₹514.90 | ₹491.50 | ₹499.70 | 24,829 |
| 2026-06-22 | ₹457.05 | ₹513.90 | ₹457.05 | ₹503.15 | 75,105 |
| 2026-06-19 | ₹467.05 | ₹469.00 | ₹460.00 | ₹460.95 | 7,254 |
| 2026-06-18 | ₹469.75 | ₹469.75 | ₹463.00 | ₹467.05 | 2,903 |
| 2026-06-17 | ₹464.00 | ₹470.90 | ₹458.75 | ₹465.35 | 10,144 |
| 2026-06-16 | ₹461.00 | ₹468.90 | ₹454.80 | ₹456.60 | 11,885 |
| 2026-06-15 | ₹454.65 | ₹475.90 | ₹454.65 | ₹464.15 | 9,570 |
| 2026-06-12 | ₹455.30 | ₹463.45 | ₹450.00 | ₹454.65 | 11,485 |
| 2026-06-11 | ₹451.00 | ₹464.40 | ₹443.60 | ₹452.05 | 7,332 |
| 2026-06-10 | ₹479.00 | ₹479.00 | ₹452.00 | ₹453.85 | 11,332 |
| 2026-06-09 | ₹469.80 | ₹478.45 | ₹462.00 | ₹466.70 | 11,407 |
| 2026-06-08 | ₹481.00 | ₹499.65 | ₹459.00 | ₹466.15 | 28,471 |
| 2026-06-05 | ₹502.25 | ₹502.25 | ₹481.20 | ₹484.80 | 11,890 |
| 2026-06-04 | ₹496.15 | ₹517.75 | ₹496.15 | ₹502.25 | 33,442 |
| 2026-06-03 | ₹445.00 | ₹510.00 | ₹445.00 | ₹496.15 | 81,079 |
| 2026-06-02 | ₹435.00 | ₹457.30 | ₹428.00 | ₹450.75 | 31,443 |
| 2026-06-01 | ₹445.20 | ₹455.90 | ₹434.00 | ₹435.65 | 14,318 |
| 2026-05-29 | ₹456.00 | ₹459.75 | ₹444.00 | ₹445.20 | 7,556 |
| 2026-05-27 | ₹447.10 | ₹455.95 | ₹447.10 | ₹449.85 | 8,570 |
| 2026-05-26 | ₹450.80 | ₹464.00 | ₹447.05 | ₹449.10 | 10,452 |
| 2026-05-25 | ₹456.00 | ₹465.00 | ₹450.00 | ₹452.15 | 7,211 |
| 2026-05-22 | ₹456.05 | ₹461.95 | ₹450.20 | ₹455.30 | 4,887 |
| 2026-05-21 | ₹452.00 | ₹462.80 | ₹448.05 | ₹455.35 | 10,077 |
| 2026-05-20 | ₹460.00 | ₹460.00 | ₹446.00 | ₹449.35 | 13,062 |
| 2026-05-19 | ₹470.00 | ₹471.00 | ₹452.00 | ₹455.20 | 8,362 |
| 2026-05-18 | ₹468.30 | ₹468.30 | ₹448.10 | ₹452.05 | 8,850 |
| 2026-05-15 | ₹478.00 | ₹486.95 | ₹460.00 | ₹461.40 | 17,066 |
| 2026-05-14 | ₹488.35 | ₹488.90 | ₹473.90 | ₹478.30 | 12,894 |
| 2026-05-13 | ₹475.95 | ₹492.00 | ₹475.95 | ₹486.70 | 5,064 |
| 2026-05-12 | ₹497.00 | ₹504.95 | ₹474.00 | ₹479.30 | 13,211 |
| 2026-05-11 | ₹505.00 | ₹505.00 | ₹490.55 | ₹496.45 | 14,252 |
| 2026-05-08 | ₹518.70 | ₹518.70 | ₹500.05 | ₹504.75 | 10,490 |
| 2026-05-07 | ₹536.00 | ₹538.00 | ₹510.00 | ₹514.60 | 36,945 |
| 2026-05-06 | ₹518.00 | ₹540.00 | ₹493.05 | ₹525.40 | 48,082 |
| 2026-05-05 | ₹480.10 | ₹524.90 | ₹480.05 | ₹505.45 | 53,453 |
| 2026-05-04 | ₹477.40 | ₹485.00 | ₹471.50 | ₹480.15 | 6,859 |
| 2026-04-30 | ₹469.85 | ₹471.80 | ₹454.60 | ₹469.85 | 6,489 |
| 2026-04-29 | ₹469.95 | ₹475.90 | ₹457.70 | ₹465.25 | 6,824 |
| 2026-04-28 | ₹456.00 | ₹472.50 | ₹456.00 | ₹468.95 | 8,324 |
| 2026-04-27 | ₹454.00 | ₹465.85 | ₹454.00 | ₹463.80 | 16,584 |
| 2026-04-24 | ₹470.60 | ₹476.50 | ₹451.15 | ₹457.15 | 12,131 |
| 2026-04-23 | ₹495.30 | ₹497.10 | ₹468.20 | ₹470.60 | 25,910 |
| 2026-04-22 | ₹500.00 | ₹516.80 | ₹492.00 | ₹494.35 | 14,219 |
| 2026-04-21 | ₹495.35 | ₹506.90 | ₹485.00 | ₹491.95 | 10,614 |
| 2026-04-20 | ₹505.45 | ₹510.00 | ₹490.00 | ₹494.55 | 7,523 |
| 2026-04-17 | ₹527.95 | ₹527.95 | ₹502.25 | ₹505.45 | 17,639 |
| 2026-04-16 | ₹509.50 | ₹529.00 | ₹494.00 | ₹515.55 | 15,772 |
| 2026-04-15 | ₹502.10 | ₹509.95 | ₹496.05 | ₹504.20 | 9,490 |
| 2026-04-13 | ₹482.00 | ₹510.00 | ₹469.00 | ₹496.75 | 26,145 |
| 2026-04-10 | ₹459.00 | ₹488.00 | ₹458.95 | ₹482.15 | 34,316 |
| 2026-04-09 | ₹455.45 | ₹457.80 | ₹436.00 | ₹451.60 | 9,302 |
| 2026-04-08 | ₹439.00 | ₹459.90 | ₹426.20 | ₹448.70 | 22,015 |
| 2026-04-07 | ₹415.75 | ₹435.40 | ₹415.75 | ₹431.15 | 12,340 |
| 2026-04-06 | ₹415.00 | ₹430.00 | ₹396.80 | ₹425.40 | 27,273 |
| 2026-04-02 | ₹378.70 | ₹408.40 | ₹372.40 | ₹401.75 | 25,670 |
| 2026-04-01 | ₹347.05 | ₹395.95 | ₹347.05 | ₹383.40 | 36,556 |
| 2026-03-30 | ₹365.10 | ₹377.50 | ₹342.50 | ₹344.90 | 52,587 |
| 2026-03-27 | ₹387.75 | ₹400.10 | ₹370.00 | ₹371.90 | 28,639 |
| 2026-03-25 | ₹406.00 | ₹407.00 | ₹378.00 | ₹387.75 | 25,073 |
| 2026-03-24 | ₹382.50 | ₹399.95 | ₹382.50 | ₹389.00 | 32,298 |
| 2026-03-23 | ₹401.00 | ₹401.00 | ₹370.00 | ₹373.90 | 31,711 |
| 2026-03-20 | ₹408.00 | ₹413.50 | ₹397.75 | ₹400.15 | 34,489 |
| 2026-03-19 | ₹413.90 | ₹415.00 | ₹398.00 | ₹400.65 | 17,325 |
| 2026-03-18 | ₹413.00 | ₹426.00 | ₹410.60 | ₹419.60 | 17,206 |
| 2026-03-17 | ₹402.50 | ₹418.65 | ₹402.50 | ₹407.80 | 13,106 |
| 2026-03-16 | ₹408.25 | ₹409.95 | ₹397.00 | ₹406.20 | 27,283 |
| 2026-03-13 | ₹418.10 | ₹424.95 | ₹406.00 | ₹408.25 | 18,570 |
| 2026-03-12 | ₹425.00 | ₹434.80 | ₹415.50 | ₹422.80 | 23,837 |
| 2026-03-11 | ₹419.80 | ₹428.90 | ₹415.50 | ₹418.25 | 12,428 |
| 2026-03-10 | ₹409.90 | ₹423.80 | ₹406.55 | ₹416.30 | 21,509 |
| 2026-03-09 | ₹416.05 | ₹418.95 | ₹401.00 | ₹403.50 | 21,176 |
| 2026-03-06 | ₹423.65 | ₹437.60 | ₹416.10 | ₹419.25 | 18,001 |
| 2026-03-05 | ₹423.60 | ₹425.60 | ₹413.00 | ₹423.65 | 12,296 |
| 2026-03-04 | ₹426.65 | ₹428.85 | ₹414.05 | ₹418.85 | 55,054 |
| 2026-03-02 | ₹450.00 | ₹468.95 | ₹433.00 | ₹435.35 | 25,095 |
| 2026-02-27 | ₹461.00 | ₹470.00 | ₹457.60 | ₹460.85 | 9,257 |
| 2026-02-26 | ₹468.00 | ₹476.40 | ₹463.00 | ₹464.50 | 7,745 |
| 2026-02-25 | ₹489.00 | ₹493.90 | ₹462.30 | ₹466.50 | 18,203 |
| 2026-02-24 | ₹497.15 | ₹497.15 | ₹477.00 | ₹482.00 | 8,577 |
| 2026-02-23 | ₹506.90 | ₹511.60 | ₹481.05 | ₹487.35 | 10,875 |
| 2026-02-20 | ₹524.00 | ₹529.00 | ₹495.00 | ₹498.45 | 13,742 |
| 2026-02-19 | ₹526.45 | ₹536.40 | ₹510.05 | ₹516.95 | 9,396 |
| 2026-02-18 | ₹507.15 | ₹529.00 | ₹504.05 | ₹526.45 | 9,803 |
| 2026-02-17 | ₹494.50 | ₹513.80 | ₹494.00 | ₹504.20 | 9,034 |
| 2026-02-16 | ₹497.00 | ₹500.55 | ₹492.05 | ₹493.50 | 5,655 |
| 2026-02-13 | ₹511.60 | ₹512.80 | ₹496.35 | ₹501.20 | 7,977 |
| 2026-02-12 | ₹520.00 | ₹529.00 | ₹508.00 | ₹517.40 | 9,313 |
| 2026-02-11 | ₹526.00 | ₹539.90 | ₹505.20 | ₹514.00 | 27,351 |
| 2026-02-10 | ₹469.00 | ₹534.00 | ₹469.00 | ₹522.95 | 85,793 |
| 2026-02-09 | ₹466.00 | ₹480.90 | ₹466.00 | ₹467.35 | 15,731 |
| 2026-02-06 | ₹469.95 | ₹480.90 | ₹462.05 | ₹464.45 | 10,899 |
| 2026-02-05 | ₹472.00 | ₹489.25 | ₹465.00 | ₹469.40 | 14,355 |
| 2026-02-04 | ₹487.70 | ₹496.95 | ₹473.80 | ₹476.90 | 11,497 |
| 2026-02-03 | ₹484.65 | ₹495.00 | ₹477.30 | ₹485.30 | 9,718 |
| 2026-02-02 | ₹487.85 | ₹489.10 | ₹472.90 | ₹477.95 | 22,326 |
| 2026-02-01 | ₹498.65 | ₹502.50 | ₹485.10 | ₹490.25 | 7,579 |
| 2026-01-30 | ₹495.90 | ₹509.90 | ₹491.55 | ₹498.65 | 13,083 |
| 2026-01-29 | ₹509.95 | ₹510.95 | ₹495.00 | ₹495.90 | 11,855 |
| 2026-01-28 | ₹517.10 | ₹520.95 | ₹496.60 | ₹510.15 | 36,953 |
| 2026-01-27 | ₹526.00 | ₹550.00 | ₹509.10 | ₹524.50 | 16,671 |
| 2026-01-23 | ₹539.50 | ₹539.50 | ₹520.05 | ₹525.10 | 10,365 |
| 2026-01-22 | ₹528.00 | ₹545.40 | ₹527.05 | ₹535.65 | 4,923 |
| 2026-01-21 | ₹532.00 | ₹535.00 | ₹520.00 | ₹528.05 | 8,798 |
| 2026-01-20 | ₹527.15 | ₹534.20 | ₹524.00 | ₹532.05 | 11,460 |
| 2026-01-19 | ₹542.10 | ₹549.40 | ₹515.30 | ₹527.15 | 21,752 |
| 2026-01-16 | ₹552.00 | ₹552.05 | ₹539.00 | ₹540.95 | 16,885 |
| 2026-01-14 | ₹552.00 | ₹568.90 | ₹549.05 | ₹554.85 | 6,943 |
| 2026-01-13 | ₹546.00 | ₹566.55 | ₹546.00 | ₹558.50 | 6,245 |
| 2026-01-12 | ₹557.00 | ₹557.00 | ₹540.00 | ₹547.75 | 8,883 |
| 2026-01-09 | ₹579.90 | ₹579.90 | ₹551.10 | ₹557.75 | 6,740 |
| 2026-01-08 | ₹574.00 | ₹582.70 | ₹566.00 | ₹569.15 | 4,933 |
| 2026-01-07 | ₹575.15 | ₹586.00 | ₹564.30 | ₹573.40 | 6,839 |
| 2026-01-06 | ₹580.75 | ₹582.45 | ₹575.10 | ₹577.90 | 18,173 |
| 2026-01-05 | ₹586.00 | ₹596.95 | ₹580.00 | ₹585.90 | 6,920 |
| 2026-01-02 | ₹589.60 | ₹598.35 | ₹580.00 | ₹590.05 | 20,383 |
| 2026-01-01 | ₹584.05 | ₹604.50 | ₹580.60 | ₹586.70 | 4,814 |
Paushak Share Price Performance Analysis (Dec 2025 - Sep 2026)
PAUSHAKLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.10%
₹586.70 → ₹716.35
Year to Date
Price Volatility
20.76%
Medium Volatility
Year to Date
Average Daily Volume
37,506
Year to Date Average
NSE Exchange
Paushak Share Price History – Frequently Asked Questions
Common questions about PAUSHAKLTD historical data and records. Analyse PAUSHAKLTD institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Paushak (PAUSHAKLTD)?
The all-time high share price of Paushak was ₹826.75 recorded on September 03, 2026 on the NSE exchange.
What is the all-time low share price of Paushak (PAUSHAKLTD)?
The all-time low share price of Paushak was ₹342.5 recorded on March 30, 2026 on the NSE exchange.
How can I download PAUSHAKLTD historical share price data?
You can download Paushak historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PAUSHAKLTD shares?
The highest trading volume day for Paushak was 1,387,101 shares traded on August 04, 2026 on the NSE exchange, with share price at ₹735.2.