Price Data Selection & Download
Shree Pushkar Chemicals Share Price All Time Records & Statistics (Sep 2015 - Sep 2026)
2714 daily OHLCV records on NSE from Sept. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Shree Pushkar Chemicals share price screener.
Share Price All Time High
₹545.20
September 08, 2026
NSE Exchange
Share Price All Time Low
₹56.30
March 24, 2020
NSE Exchange
Highest Volume Trading Day
8,311,613
April 24, 2026 • ₹391.80
NSE Exchange
Share Price History Data (Sep 2015 - Sep 2026)
SHREEPUSHK 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 | ₹510.00 | ₹518.00 | ₹500.10 | ₹514.30 | 44,521 |
| 2026-09-17 | ₹506.65 | ₹522.85 | ₹502.70 | ₹512.50 | 69,346 |
| 2026-09-16 | ₹501.45 | ₹514.85 | ₹482.00 | ₹506.95 | 123,748 |
| 2026-09-15 | ₹487.50 | ₹524.00 | ₹470.00 | ₹501.45 | 310,949 |
| 2026-09-11 | ₹495.55 | ₹506.45 | ₹478.80 | ₹486.90 | 157,309 |
| 2026-09-10 | ₹503.40 | ₹511.45 | ₹489.10 | ₹491.60 | 85,810 |
| 2026-09-09 | ₹513.40 | ₹513.90 | ₹499.10 | ₹501.20 | 46,803 |
| 2026-09-08 | ₹528.00 | ₹545.20 | ₹505.10 | ₹510.05 | 233,531 |
| 2026-09-07 | ₹480.40 | ₹535.40 | ₹478.00 | ₹514.90 | 399,174 |
| 2026-09-04 | ₹482.20 | ₹483.00 | ₹465.00 | ₹475.25 | 50,352 |
| 2026-09-03 | ₹469.05 | ₹489.00 | ₹464.10 | ₹477.45 | 121,293 |
| 2026-09-02 | ₹464.45 | ₹477.20 | ₹455.75 | ₹468.05 | 71,193 |
| 2026-09-01 | ₹470.00 | ₹470.25 | ₹450.00 | ₹464.45 | 55,798 |
| 2026-08-31 | ₹450.00 | ₹491.00 | ₹440.80 | ₹470.50 | 238,347 |
| 2026-08-28 | ₹455.40 | ₹455.85 | ₹449.50 | ₹451.40 | 42,110 |
| 2026-08-27 | ₹457.10 | ₹481.50 | ₹449.35 | ₹452.25 | 309,322 |
| 2026-08-26 | ₹452.00 | ₹467.45 | ₹444.75 | ₹452.15 | 154,216 |
| 2026-08-25 | ₹427.50 | ₹459.50 | ₹424.05 | ₹454.10 | 258,194 |
| 2026-08-24 | ₹400.00 | ₹434.80 | ₹396.10 | ₹426.90 | 257,589 |
| 2026-08-21 | ₹403.30 | ₹409.00 | ₹399.00 | ₹401.15 | 24,688 |
| 2026-08-20 | ₹381.95 | ₹410.00 | ₹381.90 | ₹406.65 | 92,655 |
| 2026-08-19 | ₹376.90 | ₹391.00 | ₹376.90 | ₹385.80 | 37,475 |
| 2026-08-18 | ₹376.35 | ₹380.10 | ₹375.15 | ₹376.90 | 15,558 |
| 2026-08-17 | ₹386.00 | ₹387.20 | ₹374.55 | ₹376.35 | 32,509 |
| 2026-08-14 | ₹376.55 | ₹387.80 | ₹371.00 | ₹384.30 | 56,016 |
| 2026-08-13 | ₹397.20 | ₹397.25 | ₹368.10 | ₹370.00 | 218,796 |
| 2026-08-12 | ₹415.40 | ₹417.70 | ₹398.00 | ₹400.90 | 35,145 |
| 2026-08-11 | ₹410.00 | ₹417.85 | ₹408.00 | ₹413.60 | 18,171 |
| 2026-08-10 | ₹405.20 | ₹418.40 | ₹405.20 | ₹411.40 | 18,569 |
| 2026-08-07 | ₹424.90 | ₹424.90 | ₹405.00 | ₹407.10 | 22,284 |
| 2026-08-06 | ₹416.45 | ₹430.00 | ₹408.10 | ₹424.75 | 36,584 |
| 2026-08-05 | ₹426.00 | ₹426.00 | ₹411.00 | ₹416.45 | 22,758 |
| 2026-08-04 | ₹408.95 | ₹426.00 | ₹404.00 | ₹421.95 | 47,361 |
| 2026-08-03 | ₹396.75 | ₹408.00 | ₹396.00 | ₹405.85 | 33,426 |
| 2026-07-31 | ₹394.15 | ₹403.20 | ₹389.00 | ₹396.75 | 20,564 |
| 2026-07-30 | ₹386.40 | ₹396.10 | ₹385.10 | ₹394.05 | 17,830 |
| 2026-07-29 | ₹394.10 | ₹399.15 | ₹387.00 | ₹389.20 | 21,928 |
| 2026-07-28 | ₹386.70 | ₹395.60 | ₹382.00 | ₹393.90 | 20,003 |
| 2026-07-27 | ₹390.05 | ₹395.40 | ₹383.00 | ₹388.15 | 31,992 |
| 2026-07-24 | ₹388.65 | ₹390.00 | ₹381.75 | ₹386.85 | 33,695 |
| 2026-07-23 | ₹390.00 | ₹396.55 | ₹386.50 | ₹390.40 | 26,094 |
| 2026-07-22 | ₹405.95 | ₹406.40 | ₹387.10 | ₹388.90 | 41,277 |
| 2026-07-21 | ₹413.00 | ₹413.00 | ₹400.65 | ₹406.45 | 24,149 |
| 2026-07-20 | ₹408.70 | ₹417.00 | ₹398.55 | ₹411.75 | 32,363 |
| 2026-07-17 | ₹394.35 | ₹413.90 | ₹386.35 | ₹407.90 | 61,504 |
| 2026-07-16 | ₹396.95 | ₹399.30 | ₹388.05 | ₹396.25 | 34,061 |
| 2026-07-15 | ₹408.20 | ₹410.40 | ₹389.80 | ₹393.00 | 56,182 |
| 2026-07-14 | ₹413.00 | ₹418.90 | ₹400.05 | ₹405.40 | 58,058 |
| 2026-07-13 | ₹424.95 | ₹428.00 | ₹401.00 | ₹417.60 | 86,974 |
| 2026-07-10 | ₹438.00 | ₹448.00 | ₹425.00 | ₹426.95 | 99,367 |
| 2026-07-09 | ₹428.95 | ₹438.00 | ₹413.00 | ₹431.95 | 155,520 |
| 2026-07-08 | ₹419.35 | ₹433.95 | ₹411.05 | ₹424.65 | 111,167 |
| 2026-07-07 | ₹421.45 | ₹428.00 | ₹416.45 | ₹421.50 | 106,185 |
| 2026-07-06 | ₹407.10 | ₹421.00 | ₹402.20 | ₹418.35 | 77,547 |
| 2026-07-03 | ₹400.75 | ₹407.65 | ₹396.10 | ₹404.10 | 43,872 |
| 2026-07-02 | ₹408.85 | ₹409.95 | ₹395.00 | ₹399.30 | 35,657 |
| 2026-07-01 | ₹409.90 | ₹410.55 | ₹400.00 | ₹407.30 | 25,314 |
| 2026-06-30 | ₹405.85 | ₹410.00 | ₹400.00 | ₹407.50 | 20,957 |
| 2026-06-29 | ₹397.65 | ₹414.50 | ₹392.05 | ₹407.90 | 54,573 |
| 2026-06-25 | ₹390.00 | ₹417.65 | ₹388.50 | ₹403.15 | 106,699 |
| 2026-06-24 | ₹385.00 | ₹398.95 | ₹383.95 | ₹394.60 | 21,866 |
| 2026-06-23 | ₹392.90 | ₹399.15 | ₹382.35 | ₹385.80 | 27,147 |
| 2026-06-22 | ₹395.10 | ₹400.45 | ₹392.00 | ₹396.45 | 28,786 |
| 2026-06-19 | ₹389.10 | ₹398.85 | ₹382.15 | ₹396.00 | 32,285 |
| 2026-06-18 | ₹384.15 | ₹398.00 | ₹380.35 | ₹389.10 | 76,620 |
| 2026-06-17 | ₹383.70 | ₹387.40 | ₹374.90 | ₹377.90 | 23,956 |
| 2026-06-16 | ₹387.45 | ₹393.00 | ₹377.10 | ₹380.30 | 30,289 |
| 2026-06-15 | ₹360.90 | ₹389.00 | ₹360.90 | ₹385.65 | 150,688 |
| 2026-06-12 | ₹356.35 | ₹358.90 | ₹353.55 | ₹357.65 | 10,585 |
| 2026-06-11 | ₹353.80 | ₹355.55 | ₹349.55 | ₹353.40 | 14,202 |
| 2026-06-10 | ₹354.15 | ₹359.00 | ₹352.05 | ₹355.55 | 23,624 |
| 2026-06-09 | ₹353.00 | ₹358.80 | ₹350.15 | ₹353.15 | 18,298 |
| 2026-06-08 | ₹356.10 | ₹363.30 | ₹351.75 | ₹353.65 | 31,087 |
| 2026-06-05 | ₹370.90 | ₹373.30 | ₹356.35 | ₹359.35 | 49,871 |
| 2026-06-04 | ₹360.70 | ₹382.00 | ₹360.70 | ₹371.55 | 71,909 |
| 2026-06-03 | ₹364.00 | ₹368.45 | ₹357.60 | ₹364.70 | 24,229 |
| 2026-06-02 | ₹357.35 | ₹370.55 | ₹356.55 | ₹363.30 | 50,033 |
| 2026-06-01 | ₹365.05 | ₹372.80 | ₹350.00 | ₹357.35 | 44,704 |
| 2026-05-29 | ₹364.15 | ₹372.00 | ₹357.00 | ₹364.95 | 100,396 |
| 2026-05-27 | ₹360.70 | ₹367.65 | ₹356.35 | ₹365.20 | 36,306 |
| 2026-05-26 | ₹346.00 | ₹367.90 | ₹343.00 | ₹358.60 | 95,675 |
| 2026-05-25 | ₹349.70 | ₹354.00 | ₹345.80 | ₹348.60 | 48,929 |
| 2026-05-22 | ₹341.00 | ₹358.20 | ₹333.40 | ₹346.75 | 242,216 |
| 2026-05-21 | ₹363.00 | ₹367.05 | ₹340.75 | ₹342.05 | 126,193 |
| 2026-05-20 | ₹367.25 | ₹367.35 | ₹354.10 | ₹357.00 | 70,060 |
| 2026-05-19 | ₹370.00 | ₹380.80 | ₹362.00 | ₹369.80 | 141,540 |
| 2026-05-18 | ₹386.85 | ₹394.00 | ₹368.05 | ₹385.65 | 72,610 |
| 2026-05-15 | ₹378.00 | ₹407.45 | ₹378.00 | ₹390.70 | 441,551 |
| 2026-05-14 | ₹363.20 | ₹372.80 | ₹355.50 | ₹370.45 | 87,023 |
| 2026-05-13 | ₹368.25 | ₹374.05 | ₹362.00 | ₹363.20 | 65,412 |
| 2026-05-12 | ₹385.10 | ₹388.75 | ₹364.90 | ₹368.25 | 72,360 |
| 2026-05-11 | ₹408.00 | ₹410.95 | ₹383.20 | ₹388.30 | 149,336 |
| 2026-05-08 | ₹389.60 | ₹423.00 | ₹387.95 | ₹411.80 | 358,723 |
| 2026-05-07 | ₹390.00 | ₹402.00 | ₹386.15 | ₹388.05 | 69,052 |
| 2026-05-06 | ₹399.00 | ₹399.00 | ₹383.05 | ₹390.25 | 51,485 |
| 2026-05-05 | ₹385.40 | ₹399.00 | ₹379.35 | ₹391.50 | 47,344 |
| 2026-05-04 | ₹399.95 | ₹402.00 | ₹385.10 | ₹386.80 | 38,155 |
| 2026-04-30 | ₹382.20 | ₹400.95 | ₹372.70 | ₹395.00 | 121,185 |
| 2026-04-29 | ₹389.80 | ₹390.85 | ₹380.80 | ₹382.20 | 60,580 |
| 2026-04-28 | ₹399.00 | ₹399.00 | ₹380.05 | ₹382.95 | 118,939 |
| 2026-04-27 | ₹394.00 | ₹402.80 | ₹385.70 | ₹396.75 | 433,259 |
| 2026-04-24 | ₹363.75 | ₹412.00 | ₹362.40 | ₹391.80 | 8,311,613 |
| 2026-04-23 | ₹337.00 | ₹365.00 | ₹335.35 | ₹359.65 | 152,658 |
| 2026-04-22 | ₹342.00 | ₹347.15 | ₹335.55 | ₹336.35 | 22,271 |
| 2026-04-21 | ₹346.85 | ₹353.00 | ₹341.00 | ₹342.40 | 30,830 |
| 2026-04-20 | ₹346.90 | ₹347.00 | ₹340.10 | ₹345.90 | 24,168 |
| 2026-04-17 | ₹345.40 | ₹352.15 | ₹338.75 | ₹346.90 | 33,707 |
| 2026-04-16 | ₹340.20 | ₹352.90 | ₹339.50 | ₹344.40 | 39,043 |
| 2026-04-15 | ₹336.25 | ₹343.70 | ₹336.00 | ₹339.30 | 35,229 |
| 2026-04-13 | ₹329.95 | ₹348.00 | ₹325.50 | ₹334.70 | 73,152 |
| 2026-04-10 | ₹358.75 | ₹358.75 | ₹336.20 | ₹338.35 | 69,542 |
| 2026-04-09 | ₹353.50 | ₹359.15 | ₹343.30 | ₹351.55 | 41,718 |
| 2026-04-08 | ₹336.50 | ₹357.10 | ₹336.05 | ₹348.10 | 104,457 |
| 2026-04-07 | ₹324.00 | ₹339.45 | ₹323.65 | ₹332.85 | 59,580 |
| 2026-04-06 | ₹309.20 | ₹330.00 | ₹308.05 | ₹327.50 | 56,499 |
| 2026-04-02 | ₹314.90 | ₹319.50 | ₹306.60 | ₹311.30 | 57,491 |
| 2026-04-01 | ₹301.80 | ₹332.45 | ₹301.80 | ₹321.05 | 100,375 |
| 2026-03-30 | ₹301.85 | ₹313.95 | ₹295.55 | ₹301.30 | 136,528 |
| 2026-03-27 | ₹307.25 | ₹313.85 | ₹298.80 | ₹307.45 | 48,111 |
| 2026-03-25 | ₹290.95 | ₹333.95 | ₹290.95 | ₹311.95 | 307,026 |
| 2026-03-24 | ₹279.85 | ₹291.80 | ₹276.05 | ₹289.50 | 62,960 |
| 2026-03-23 | ₹299.00 | ₹299.00 | ₹272.45 | ₹275.70 | 88,920 |
| 2026-03-20 | ₹307.10 | ₹309.40 | ₹297.00 | ₹298.50 | 32,387 |
| 2026-03-19 | ₹303.50 | ₹309.90 | ₹298.80 | ₹305.40 | 23,834 |
| 2026-03-18 | ₹303.35 | ₹311.90 | ₹300.20 | ₹308.25 | 28,680 |
| 2026-03-17 | ₹300.60 | ₹307.15 | ₹294.60 | ₹303.35 | 32,162 |
| 2026-03-16 | ₹306.10 | ₹306.10 | ₹287.00 | ₹296.15 | 103,968 |
| 2026-03-13 | ₹318.65 | ₹321.55 | ₹303.75 | ₹306.10 | 66,273 |
| 2026-03-12 | ₹318.50 | ₹322.90 | ₹308.00 | ₹320.25 | 44,471 |
| 2026-03-11 | ₹320.00 | ₹322.60 | ₹313.50 | ₹318.10 | 35,241 |
| 2026-03-10 | ₹306.30 | ₹321.00 | ₹304.25 | ₹318.30 | 74,790 |
| 2026-03-09 | ₹294.20 | ₹307.90 | ₹294.20 | ₹300.00 | 63,300 |
| 2026-03-06 | ₹302.70 | ₹309.40 | ₹297.10 | ₹299.60 | 45,294 |
| 2026-03-05 | ₹308.05 | ₹310.80 | ₹299.90 | ₹302.70 | 47,424 |
| 2026-03-04 | ₹301.00 | ₹309.00 | ₹301.00 | ₹306.75 | 28,871 |
| 2026-03-02 | ₹313.40 | ₹313.40 | ₹299.20 | ₹310.20 | 65,392 |
| 2026-02-27 | ₹315.95 | ₹322.35 | ₹311.10 | ₹317.65 | 33,441 |
| 2026-02-26 | ₹313.00 | ₹321.40 | ₹311.50 | ₹317.55 | 42,186 |
| 2026-02-25 | ₹312.00 | ₹317.00 | ₹307.10 | ₹314.40 | 37,412 |
| 2026-02-24 | ₹320.35 | ₹324.95 | ₹303.30 | ₹307.00 | 123,024 |
| 2026-02-23 | ₹335.90 | ₹337.50 | ₹313.90 | ₹318.25 | 256,095 |
| 2026-02-20 | ₹348.70 | ₹350.85 | ₹329.50 | ₹333.95 | 78,578 |
| 2026-02-19 | ₹360.90 | ₹360.90 | ₹348.00 | ₹349.90 | 36,636 |
| 2026-02-18 | ₹354.00 | ₹358.10 | ₹349.25 | ₹353.15 | 29,743 |
| 2026-02-17 | ₹355.90 | ₹362.85 | ₹352.10 | ₹354.40 | 40,573 |
| 2026-02-16 | ₹363.05 | ₹367.85 | ₹349.80 | ₹353.10 | 107,797 |
| 2026-02-13 | ₹348.00 | ₹415.25 | ₹336.50 | ₹364.50 | 2,715,656 |
| 2026-02-12 | ₹345.05 | ₹369.75 | ₹343.00 | ₹349.45 | 75,971 |
| 2026-02-11 | ₹354.55 | ₹359.00 | ₹345.20 | ₹347.95 | 33,433 |
| 2026-02-10 | ₹360.70 | ₹360.70 | ₹351.05 | ₹353.25 | 20,267 |
| 2026-02-09 | ₹337.80 | ₹366.00 | ₹330.00 | ₹359.65 | 80,072 |
| 2026-02-06 | ₹337.50 | ₹337.50 | ₹325.15 | ₹330.70 | 28,816 |
| 2026-02-05 | ₹349.55 | ₹350.45 | ₹337.00 | ₹338.35 | 25,935 |
| 2026-02-04 | ₹351.00 | ₹358.00 | ₹345.10 | ₹349.20 | 25,695 |
| 2026-02-03 | ₹350.00 | ₹363.00 | ₹344.00 | ₹352.45 | 102,869 |
| 2026-02-02 | ₹350.10 | ₹350.50 | ₹332.85 | ₹337.50 | 35,299 |
| 2026-02-01 | ₹326.00 | ₹352.70 | ₹326.00 | ₹350.10 | 62,967 |
| 2026-01-30 | ₹316.05 | ₹331.75 | ₹315.30 | ₹329.90 | 27,257 |
| 2026-01-29 | ₹323.60 | ₹324.65 | ₹318.25 | ₹320.80 | 10,397 |
| 2026-01-28 | ₹328.90 | ₹331.85 | ₹321.70 | ₹323.30 | 29,098 |
| 2026-01-27 | ₹338.10 | ₹338.10 | ₹321.50 | ₹326.40 | 51,722 |
| 2026-01-23 | ₹348.20 | ₹350.25 | ₹337.80 | ₹339.95 | 22,585 |
| 2026-01-22 | ₹332.70 | ₹353.95 | ₹332.70 | ₹351.60 | 49,574 |
| 2026-01-21 | ₹313.60 | ₹335.20 | ₹313.00 | ₹332.45 | 74,241 |
| 2026-01-20 | ₹325.70 | ₹329.80 | ₹310.00 | ₹316.35 | 43,779 |
| 2026-01-19 | ₹334.15 | ₹334.45 | ₹324.20 | ₹327.80 | 17,237 |
| 2026-01-16 | ₹329.00 | ₹341.45 | ₹328.90 | ₹334.15 | 27,075 |
| 2026-01-14 | ₹329.85 | ₹333.40 | ₹328.50 | ₹330.90 | 14,720 |
| 2026-01-13 | ₹331.25 | ₹341.90 | ₹316.20 | ₹334.85 | 58,235 |
| 2026-01-12 | ₹338.00 | ₹338.20 | ₹325.45 | ₹331.25 | 48,270 |
| 2026-01-09 | ₹344.45 | ₹345.20 | ₹336.15 | ₹338.20 | 48,374 |
| 2026-01-08 | ₹351.30 | ₹355.70 | ₹337.45 | ₹339.40 | 58,229 |
| 2026-01-07 | ₹355.45 | ₹361.40 | ₹354.00 | ₹354.85 | 31,780 |
| 2026-01-06 | ₹367.00 | ₹368.00 | ₹354.50 | ₹355.85 | 46,661 |
| 2026-01-05 | ₹375.15 | ₹379.45 | ₹365.20 | ₹367.20 | 66,290 |
| 2026-01-02 | ₹378.00 | ₹383.00 | ₹372.00 | ₹378.55 | 74,140 |
| 2026-01-01 | ₹399.00 | ₹399.50 | ₹375.60 | ₹377.05 | 70,512 |
Shree Pushkar Chemicals Share Price Performance Analysis (Sep 2015 - Sep 2026)
SHREEPUSHK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+36.40%
₹377.05 → ₹514.30
Year to Date
Price Volatility
13.58%
Low Volatility
Year to Date
Average Daily Volume
137,482
Year to Date Average
NSE Exchange
Shree Pushkar Chemicals Share Price History – Frequently Asked Questions
Common questions about SHREEPUSHK historical data and records. Analyse Shree Pushkar Chemicals ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Shree Pushkar Chemicals (SHREEPUSHK)?
The all-time high share price of Shree Pushkar Chemicals was ₹545.2 recorded on September 08, 2026 on the NSE exchange.
What is the all-time low share price of Shree Pushkar Chemicals (SHREEPUSHK)?
The all-time low share price of Shree Pushkar Chemicals was ₹56.3 recorded on March 24, 2020 on the NSE exchange.
How can I download SHREEPUSHK historical share price data?
You can download Shree Pushkar Chemicals 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 SHREEPUSHK shares?
The highest trading volume day for Shree Pushkar Chemicals was 8,311,613 shares traded on April 24, 2026 on the NSE exchange, with share price at ₹391.8.