Pacific Industries Limited (BOM:523483)
India · Delayed Price · Currency is INR 144.75
-0.05 (-0.03%)
At close: Jan 22, 2026
Pacific Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 141.45 | 150.00 | 141.45 | 144.75 | 144.75 | -0.03% | 2,023 |
| Jan 21, 2026 | 163.95 | 163.95 | 142.00 | 144.80 | 144.80 | -6.43% | 1,107 |
| Jan 20, 2026 | 135.55 | 173.80 | 135.00 | 154.75 | 154.75 | 6.80% | 5,245 |
| Jan 19, 2026 | 141.70 | 149.70 | 133.10 | 144.90 | 144.90 | 2.26% | 270 |
| Jan 16, 2026 | 145.00 | 145.00 | 141.35 | 141.70 | 141.70 | 0.25% | 49 |
| Jan 14, 2026 | 141.00 | 144.70 | 140.00 | 141.35 | 141.35 | 0.96% | 186 |
| Jan 13, 2026 | 143.40 | 143.50 | 140.00 | 140.00 | 140.00 | -2.44% | 543 |
| Jan 12, 2026 | 149.00 | 149.00 | 141.00 | 143.50 | 143.50 | -3.59% | 892 |
| Jan 9, 2026 | 149.90 | 149.90 | 148.00 | 148.85 | 148.85 | 2.20% | 388 |
| Jan 8, 2026 | 148.05 | 148.05 | 144.70 | 145.65 | 145.65 | -1.62% | 482 |
| Jan 7, 2026 | 153.00 | 153.00 | 148.00 | 148.05 | 148.05 | -0.50% | 306 |
| Jan 6, 2026 | 153.80 | 153.80 | 148.70 | 148.80 | 148.80 | -3.25% | 267 |
| Jan 5, 2026 | 152.00 | 153.80 | 151.75 | 153.80 | 153.80 | 1.18% | 1,315 |
| Jan 2, 2026 | 155.95 | 155.95 | 150.00 | 152.00 | 152.00 | 0.76% | 540 |
| Jan 1, 2026 | 149.50 | 153.50 | 149.00 | 150.85 | 150.85 | 1.41% | 2,665 |
| Dec 31, 2025 | 148.30 | 152.90 | 145.00 | 148.75 | 148.75 | 0.30% | 4,019 |
| Dec 30, 2025 | 155.00 | 155.90 | 147.80 | 148.30 | 148.30 | -2.69% | 3,057 |
| Dec 29, 2025 | 160.90 | 162.75 | 150.50 | 152.40 | 152.40 | -5.28% | 3,699 |
| Dec 26, 2025 | 166.45 | 166.45 | 159.50 | 160.90 | 160.90 | -0.92% | 584 |
| Dec 24, 2025 | 165.00 | 169.45 | 161.00 | 162.40 | 162.40 | -0.64% | 214,264 |
| Dec 23, 2025 | 178.90 | 178.90 | 160.40 | 163.45 | 163.45 | -3.80% | 1,747 |
| Dec 22, 2025 | 160.85 | 174.95 | 160.85 | 169.90 | 169.90 | -1.16% | 513 |
| Dec 19, 2025 | 167.00 | 173.00 | 167.00 | 171.90 | 171.90 | 2.17% | 629 |
| Dec 18, 2025 | 169.90 | 169.90 | 168.00 | 168.25 | 168.25 | -0.41% | 616 |
| Dec 17, 2025 | 159.15 | 172.00 | 159.15 | 168.95 | 168.95 | 4.07% | 1,994 |
| Dec 16, 2025 | 155.80 | 173.35 | 155.80 | 162.35 | 162.35 | -0.95% | 166 |
| Dec 15, 2025 | 166.60 | 166.60 | 160.05 | 163.90 | 163.90 | -5.21% | 2,109 |
| Dec 12, 2025 | 166.95 | 172.95 | 163.15 | 172.90 | 172.90 | 3.56% | 230 |
| Dec 11, 2025 | 165.00 | 174.20 | 161.10 | 166.95 | 166.95 | -3.47% | 939 |
| Dec 10, 2025 | 177.90 | 177.90 | 165.70 | 172.95 | 172.95 | 1.68% | 400 |
| Dec 9, 2025 | 171.50 | 171.50 | 165.00 | 170.10 | 170.10 | -1.62% | 586 |
| Dec 8, 2025 | 172.95 | 172.95 | 163.50 | 172.90 | 172.90 | -1.06% | 160 |
| Dec 5, 2025 | 170.45 | 175.00 | 170.45 | 174.75 | 174.75 | -0.71% | 174 |
| Dec 4, 2025 | 173.15 | 178.00 | 169.75 | 176.00 | 176.00 | 1.15% | 79 |
| Dec 3, 2025 | 169.25 | 174.50 | 169.25 | 174.00 | 174.00 | 2.81% | 108 |
| Dec 2, 2025 | 160.35 | 178.95 | 160.35 | 169.25 | 169.25 | -0.85% | 1,205 |
| Dec 1, 2025 | 162.15 | 182.00 | 162.15 | 170.70 | 170.70 | -1.33% | 1,502 |
| Nov 28, 2025 | 175.80 | 175.80 | 165.15 | 173.00 | 173.00 | 1.70% | 203 |
| Nov 27, 2025 | 159.35 | 180.00 | 159.35 | 170.10 | 170.10 | 6.75% | 2,619 |
| Nov 26, 2025 | 160.75 | 164.90 | 155.60 | 159.35 | 159.35 | -0.87% | 1,570 |
| Nov 25, 2025 | 159.95 | 160.95 | 155.00 | 160.75 | 160.75 | -0.74% | 67 |
| Nov 24, 2025 | 158.70 | 162.70 | 155.10 | 161.95 | 161.95 | 2.05% | 253 |
| Nov 21, 2025 | 159.00 | 163.95 | 157.00 | 158.70 | 158.70 | 0.19% | 151 |
| Nov 20, 2025 | 174.80 | 174.80 | 156.20 | 158.40 | 158.40 | -0.60% | 2,964 |
| Nov 19, 2025 | 168.95 | 169.40 | 158.30 | 159.35 | 159.35 | -4.18% | 2,985 |
| Nov 18, 2025 | 176.50 | 176.50 | 160.00 | 166.30 | 166.30 | -6.05% | 7,906 |
| Nov 17, 2025 | 171.65 | 177.00 | 171.65 | 177.00 | 177.00 | -0.62% | 116 |
| Nov 14, 2025 | 179.05 | 179.05 | 178.00 | 178.10 | 178.10 | -2.41% | 259 |
| Nov 13, 2025 | 175.50 | 184.55 | 172.85 | 182.50 | 182.50 | -0.19% | 307 |
| Nov 12, 2025 | 178.90 | 183.00 | 174.05 | 182.85 | 182.85 | 7.27% | 1,738 |