Shree Pushkar Chemicals & Fertilisers share price history

NSE: SHREEPUSHKBSE: 539334Chemicals & PetrochemicalsSmall Cap

₹470.15₹7.70 (1.67%)BSE ₹466.30

Share price at the NSE close on 23 Oct 2026. Previous close ₹462.45.

52-week range of traded prices to 23 Oct 2026

₹272.45Low, 23 Mar 2026₹545.20High, 8 Sep 2026

Market cap: ₹1,520 Cr1,419th largest listed
P/E: 21.1
P/B: 2.5
Dividend yield: 0.45%
ROE: 12.5%
ROCE: 10.6%
Debt to equity: 0.21
Volume, NSE: 1,32,77344.5% delivered

Shree Pushkar Chemicals & Fertilisers share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Shree Pushkar Chemicals & Fertilisers's share price is on record from 10 Sep 2015, when it closed at ₹63.05, to 23 Oct 2026. Its highest close was ₹517.50 on 7 Oct 2026 and its lowest ₹59.35 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	470.15	+19.1%	517.50	275.70	399.00	545.20	272.45	2,56,91,281
2025	394.75	+22.7%	454.75	226.60	324.40	476.00	220.50	5,29,33,569
2024	321.70	+43.2%	372.85	158.75	225.10	384.80	155.15	2,61,55,068
2023	224.60	+20.5%	232.65	142.90	183.60	242.00	140.45	1,62,16,472
2022	186.40	−12.1%	314.95	163.35	210.20	324.00	162.45	2,55,67,905
2021	212.10	+52.9%	262.85	124.75	137.95	274.90	121.70	4,11,80,762
2020	138.70	+32.9%	138.70	59.35	105.50	143.45	56.30	1,55,80,869
2019	104.35	−38.3%	172.15	84.35	169.40	174.20	80.25	73,87,487
2018	169.00	−37.6%	332.00	162.80	279.00	336.70	151.50	2,32,42,937
2017	271.05	+62.8%	277.55	172.40	167.95	294.45	166.10	3,23,55,269
2016	166.50	+61.9%	183.70	97.90	103.75	195.80	93.00	4,53,38,603
2015	102.85	–	114.65	60.90	60.05	118.90	58.60	1,48,03,117

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 10 Sep 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	470.15	−4.6%	494.45	529.90	426.20	8,65,783
Sep 2026	492.75	+4.7%	470.00	545.20	450.00	22,61,079
Aug 2026	470.50	+18.6%	396.75	491.00	368.10	19,71,773
Jul 2026	396.75	−2.6%	409.90	448.00	381.75	12,21,303
Jun 2026	407.50	+11.7%	365.05	417.65	349.55	9,12,408
May 2026	364.95	−7.6%	399.95	423.00	333.40	23,14,366
Apr 2026	395.00	+31.1%	301.80	412.00	301.80	99,46,296
Mar 2026	301.30	−5.1%	313.40	333.95	272.45	13,35,632
Feb 2026	317.65	−3.7%	326.00	415.25	303.30	39,92,465
Jan 2026	329.90	−16.4%	399.00	399.50	310.00	8,70,176
Dec 2025	394.75	−1.5%	402.40	412.80	361.00	8,08,285
Nov 2025	400.60	+0.3%	402.80	429.00	367.55	15,81,172
Oct 2025	399.25	−10.1%	448.80	475.85	385.55	26,99,020
Sep 2025	444.30	+41.6%	312.00	476.00	311.00	2,53,74,490
Aug 2025	313.80	−18.8%	390.50	409.85	312.10	41,58,172
Jul 2025	386.65	+13.4%	341.10	410.30	327.25	46,02,433
Jun 2025	341.05	+13.3%	300.40	347.45	292.90	36,45,839
May 2025	300.97	+28.0%	233.00	317.34	227.70	12,46,202
Apr 2025	235.20	−11.7%	264.40	275.00	220.50	15,02,984
Mar 2025	266.30	−7.1%	290.80	333.60	253.80	19,87,296
Feb 2025	286.50	+4.2%	274.85	358.85	260.10	38,14,245
Jan 2025	274.85	−14.6%	324.40	342.00	250.00	15,13,431
Dec 2024	321.70	+7.0%	304.10	384.80	293.90	30,79,755
Nov 2024	300.60	+15.7%	262.95	308.40	251.25	11,20,222
Oct 2024	259.70	+7.0%	237.00	275.70	236.06	5,45,427
Sep 2024	242.60	−5.5%	260.00	274.50	236.60	9,03,026
Aug 2024	256.79	+3.4%	248.95	280.00	235.76	46,89,250
Jul 2024	248.34	+17.9%	212.00	260.00	207.63	43,15,336
Jun 2024	210.55	+22.1%	175.90	234.90	157.05	34,85,272
May 2024	172.45	−4.4%	180.45	199.45	168.00	19,28,967
Apr 2024	180.45	+13.7%	160.60	193.70	160.60	8,94,458
Mar 2024	158.75	−13.6%	183.50	190.50	155.15	14,27,106
Feb 2024	183.80	−9.9%	204.10	207.00	180.95	19,69,817
Jan 2024	203.90	−9.2%	225.10	235.00	198.35	17,96,432
Dec 2023	224.60	+18.6%	190.80	242.00	188.00	38,72,957
Nov 2023	189.45	−1.4%	192.05	204.65	185.40	10,72,544
Oct 2023	192.10	−7.4%	211.90	222.80	181.50	11,39,795
Sep 2023	207.40	−4.7%	219.80	222.00	192.85	13,78,329
Aug 2023	217.60	+14.6%	190.65	228.45	182.00	30,96,084
Jul 2023	189.95	+3.3%	184.75	203.85	182.30	9,63,820
Jun 2023	183.85	+1.0%	183.00	206.80	181.50	13,76,146
May 2023	182.10	+10.3%	165.10	193.70	165.10	7,19,691
Apr 2023	165.05	+11.4%	150.35	174.30	146.65	5,24,150
Mar 2023	148.20	−11.9%	167.50	173.90	140.45	6,82,612
Feb 2023	168.30	+2.4%	163.90	186.80	152.20	6,37,802
Jan 2023	164.30	−11.9%	183.60	195.00	160.10	7,52,542
Dec 2022	186.40	−4.6%	195.50	205.00	162.45	11,81,119
Nov 2022	195.30	−15.4%	233.00	243.90	190.00	12,51,030
Oct 2022	230.90	+0.3%	232.45	251.00	226.00	9,00,930
Sep 2022	230.30	−1.6%	232.00	279.00	215.55	25,37,735
Aug 2022	233.95	−3.6%	245.80	246.75	214.00	15,23,855
Jul 2022	242.70	+1.1%	241.00	264.20	234.05	7,87,439
Jun 2022	240.15	−5.6%	257.35	267.85	216.50	9,40,105
May 2022	254.40	−8.8%	278.00	292.45	233.30	21,76,189
Apr 2022	278.90	−0.5%	280.00	324.00	270.10	34,93,840
Mar 2022	280.25	+29.1%	213.30	307.30	208.90	57,05,635
Feb 2022	217.05	−4.0%	229.00	247.00	196.00	25,20,022
Jan 2022	226.05	+6.6%	210.20	258.90	210.20	25,50,006
Dec 2021	212.10	+5.8%	207.50	226.00	193.05	9,38,775
Nov 2021	200.50	−5.2%	210.75	239.70	195.20	17,81,603
Oct 2021	211.55	−5.0%	220.00	274.90	204.20	58,95,593
Sep 2021	222.70	+14.0%	197.30	243.70	195.00	85,57,954
Aug 2021	195.35	+13.3%	175.00	199.00	150.10	36,38,984
Jul 2021	172.40	−6.7%	184.80	197.00	166.25	27,86,946
Jun 2021	184.80	−3.8%	193.90	199.00	177.00	27,16,443
May 2021	192.00	+25.2%	154.90	208.95	152.25	49,26,232
Apr 2021	153.40	+12.0%	137.05	173.00	137.05	27,09,935
Mar 2021	137.00	−3.4%	143.40	156.55	131.65	21,33,327
Feb 2021	141.75	+13.6%	131.00	157.60	129.30	27,21,321
Jan 2021	124.75	−10.1%	137.95	149.40	121.70	23,73,649
Dec 2020	138.70	+36.0%	102.45	140.00	100.00	58,72,600
Nov 2020	101.95	−3.8%	103.00	109.00	95.20	10,88,890
Oct 2020	106.00	−8.5%	116.90	121.00	104.35	3,03,434
Sep 2020	115.85	+3.8%	112.00	134.00	102.90	10,59,202
Aug 2020	111.65	+1.6%	109.90	129.00	105.00	9,79,795
Jul 2020	109.90	+23.3%	91.50	131.80	87.45	17,74,146
Jun 2020	89.10	+13.8%	80.30	105.90	80.25	8,86,098
May 2020	78.30	−8.3%	84.40	84.40	73.00	2,59,724
Apr 2020	85.35	+16.0%	73.55	91.60	67.00	4,04,898
Mar 2020	73.55	−33.5%	113.00	120.05	56.30	8,67,948
Feb 2020	110.65	+4.3%	102.20	143.45	101.30	10,82,339
Jan 2020	106.05	+1.6%	105.50	125.50	99.00	10,01,795
Dec 2019	104.35	+9.6%	97.85	108.75	84.05	6,61,379
Nov 2019	95.25	−2.0%	99.50	107.90	91.50	5,66,356
Oct 2019	97.15	−3.6%	97.00	104.00	86.80	3,83,755
Sep 2019	100.75	+12.8%	89.90	114.25	85.40	6,08,228
Aug 2019	89.35	+1.4%	88.10	106.00	82.45	4,63,538
Jul 2019	88.15	−27.4%	120.00	124.95	80.25	9,78,701
Jun 2019	121.45	−9.3%	134.05	137.90	115.00	2,21,685
May 2019	133.90	−16.9%	161.95	165.95	125.10	4,16,750
Apr 2019	161.10	−1.9%	166.60	174.20	159.30	2,77,872
Mar 2019	164.15	+26.2%	129.00	164.95	125.55	10,21,184
Feb 2019	130.05	−8.2%	142.00	148.00	115.50	8,47,601
Jan 2019	141.65	−16.2%	169.40	169.95	130.10	9,40,438
Dec 2018	169.00	−0.5%	172.00	176.90	160.35	6,66,994
Nov 2018	169.80	−12.3%	195.50	208.15	168.70	8,32,334
Oct 2018	193.65	+16.4%	166.30	198.00	151.50	13,86,934
Sep 2018	166.30	−19.4%	205.80	213.70	164.10	11,05,239
Aug 2018	206.25	−1.0%	208.00	219.30	191.90	14,83,260
Jul 2018	208.30	+13.8%	184.70	209.00	175.00	11,03,944
Jun 2018	183.10	−18.1%	223.55	224.10	172.10	21,38,500
May 2018	223.70	+2.5%	205.50	232.00	201.00	28,96,683
Apr 2018	218.25	+7.4%	205.60	246.85	202.75	26,59,491
Mar 2018	203.20	−17.6%	251.00	265.95	200.55	23,53,734
Feb 2018	246.65	−10.0%	277.00	288.00	217.20	30,91,738
Jan 2018	274.05	+1.1%	279.00	336.70	264.50	35,24,086
Dec 2017	271.05	−1.4%	276.65	285.65	245.00	17,62,751
Nov 2017	275.00	+2.8%	268.00	294.45	245.05	26,31,266
Oct 2017	267.45	+29.1%	212.00	285.95	203.45	43,74,585
Sep 2017	207.20	−7.9%	226.95	231.20	197.05	11,74,229
Aug 2017	224.90	−2.2%	228.25	234.40	168.40	13,40,832
Jul 2017	230.00	+0.2%	229.20	238.40	222.10	10,57,124
Jun 2017	229.60	+0.1%	229.90	244.80	217.70	18,42,310
May 2017	229.45	+18.2%	195.00	233.95	193.20	47,15,128
Apr 2017	194.20	−3.1%	203.40	217.80	193.00	21,70,673
Mar 2017	200.45	+12.5%	178.20	205.00	175.00	26,63,211
Feb 2017	178.20	−5.9%	190.70	204.80	171.20	27,38,498
Jan 2017	189.30	+13.7%	167.95	211.00	166.10	58,84,662
Dec 2016	166.50	−9.4%	184.00	184.45	156.60	22,51,721
Nov 2016	183.70	+3.7%	178.50	195.80	144.15	90,80,501
Oct 2016	177.15	+33.3%	134.00	186.70	132.25	1,04,62,573
Sep 2016	132.90	+13.5%	116.50	144.70	114.50	80,04,130
Aug 2016	117.10	−6.9%	129.00	129.90	104.90	14,87,458
Jul 2016	125.80	+2.9%	124.70	138.00	120.45	14,09,058
Jun 2016	122.30	+6.8%	115.95	128.70	109.00	25,70,524
May 2016	114.50	−13.9%	134.05	136.75	111.00	9,35,994
Apr 2016	133.05	+1.8%	137.00	143.00	122.55	14,82,044
Mar 2016	130.65	+29.0%	100.25	136.80	100.25	13,07,848
Feb 2016	101.25	−18.0%	121.30	129.90	96.45	17,49,934
Jan 2016	123.55	+20.1%	103.75	129.40	93.00	45,96,818
Dec 2015	102.85	+29.0%	80.80	118.90	79.00	54,31,434
Nov 2015	79.70	+4.0%	77.80	87.30	71.60	24,37,417
Oct 2015	76.60	+21.5%	63.75	84.70	61.60	44,47,216
Sep 2015	63.05	–	60.05	67.50	58.60	24,87,050

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	457.00	485.70	426.20	470.15	445.13	1,32,773	44.5%
22 Oct 2026	476.00	489.00	459.35	462.45	472.15	43,099	46.2%
21 Oct 2026	512.00	512.00	478.65	482.75	488.83	45,540	45.1%
19 Oct 2026	500.30	529.90	481.00	505.40	506.21	1,52,014	26.8%
16 Oct 2026	501.05	518.00	491.40	503.80	504.51	44,931	42.0%
15 Oct 2026	513.80	513.80	495.00	497.40	501.53	25,128	53.8%
14 Oct 2026	497.20	518.30	490.00	513.80	507.65	67,332	51.1%
13 Oct 2026	493.10	500.00	482.70	494.90	490.50	29,189	54.2%
12 Oct 2026	490.15	496.60	485.35	492.95	491.91	16,032	53.8%
9 Oct 2026	484.10	497.25	482.60	491.00	488.85	52,864	47.0%
8 Oct 2026	520.00	520.00	483.75	488.20	496.17	70,560	46.8%
7 Oct 2026	505.00	521.85	505.00	517.50	515.29	50,642	44.2%
6 Oct 2026	495.25	515.00	487.30	510.10	500.20	51,539	44.9%
5 Oct 2026	500.00	506.90	491.85	494.55	497.96	43,640	54.1%
1 Oct 2026	494.45	499.95	480.00	491.50	487.48	40,500	48.3%
30 Sep 2026	480.90	505.05	480.90	492.75	494.41	70,018	40.6%
29 Sep 2026	492.40	494.95	476.55	481.90	487.20	30,375	60.4%
28 Sep 2026	510.10	510.10	492.05	496.85	497.34	33,403	57.1%
25 Sep 2026	486.50	521.00	486.50	506.05	510.42	1,47,225	29.1%
24 Sep 2026	490.00	498.75	476.55	492.15	486.79	93,203	46.8%
23 Sep 2026	503.05	517.00	492.20	495.80	503.05	50,695	49.7%
22 Sep 2026	519.60	519.60	501.35	505.85	506.53	33,737	55.4%

Prices in ₹ per share as traded, not adjusted.