Pacific Industries Limited (BOM:523483)
India · Delayed Price · Currency is INR 139.20
-3.95 (-2.76%)
At close: May 12, 2026
Pacific Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 142.45 | 142.45 | 135.00 | 139.20 | 139.20 | -2.76% | 254 |
| May 11, 2026 | 144.00 | 149.85 | 143.00 | 143.15 | 143.15 | -0.59% | 1,810 |
| May 8, 2026 | 136.55 | 145.50 | 136.55 | 144.00 | 144.00 | 5.46% | 736 |
| May 7, 2026 | 137.35 | 137.35 | 136.50 | 136.55 | 136.55 | -0.55% | 364 |
| May 6, 2026 | 138.00 | 140.00 | 137.10 | 137.30 | 137.30 | -0.79% | 626 |
| May 5, 2026 | 131.00 | 146.00 | 131.00 | 138.40 | 138.40 | -4.55% | 461 |
| May 4, 2026 | 135.55 | 150.00 | 135.50 | 145.00 | 145.00 | 2.11% | 661 |
| Apr 30, 2026 | 140.05 | 145.00 | 140.00 | 142.00 | 142.00 | 1.39% | 149 |
| Apr 29, 2026 | 140.05 | 145.00 | 140.00 | 140.05 | 140.05 | -2.71% | 61 |
| Apr 28, 2026 | 145.00 | 147.00 | 143.35 | 143.95 | 143.95 | 0.42% | 217 |
| Apr 27, 2026 | 141.30 | 145.90 | 133.30 | 143.35 | 143.35 | 1.96% | 339 |
| Apr 24, 2026 | 146.50 | 147.00 | 140.60 | 140.60 | 140.60 | 1.19% | 1,134 |
| Apr 23, 2026 | 139.90 | 141.50 | 137.85 | 138.95 | 138.95 | 0.80% | 480 |
| Apr 22, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - | 22 |
| Apr 21, 2026 | 137.90 | 144.90 | 137.85 | 137.85 | 137.85 | - | 184 |
| Apr 20, 2026 | 133.85 | 138.90 | 133.55 | 137.85 | 137.85 | 2.99% | 381 |
| Apr 17, 2026 | 131.65 | 143.95 | 127.35 | 133.85 | 133.85 | -1.80% | 3,858 |
| Apr 16, 2026 | 140.20 | 140.20 | 130.00 | 136.30 | 136.30 | 0.93% | 1,467 |
| Apr 15, 2026 | 135.60 | 148.90 | 132.65 | 135.05 | 135.05 | -2.67% | 2,766 |
| Apr 13, 2026 | 138.95 | 139.50 | 136.00 | 138.75 | 138.75 | -0.72% | 798 |
| Apr 10, 2026 | 141.00 | 141.00 | 139.50 | 139.75 | 139.75 | 4.64% | 339 |
| Apr 9, 2026 | 141.00 | 141.00 | 133.00 | 133.55 | 133.55 | -1.48% | 592 |
| Apr 8, 2026 | 139.00 | 141.95 | 135.00 | 135.55 | 135.55 | 0.56% | 1,295 |
| Apr 7, 2026 | 133.50 | 136.00 | 133.50 | 134.80 | 134.80 | 0.07% | 410 |
| Apr 6, 2026 | 126.50 | 139.80 | 120.25 | 134.70 | 134.70 | 7.80% | 1,390 |
| Apr 2, 2026 | 125.00 | 125.00 | 124.95 | 124.95 | 124.95 | -1.15% | 46 |
| Apr 1, 2026 | 120.00 | 128.45 | 120.00 | 126.40 | 126.40 | 13.41% | 462 |
| Mar 30, 2026 | 113.05 | 118.25 | 110.15 | 111.45 | 111.45 | -7.70% | 485 |
| Mar 27, 2026 | 120.00 | 130.00 | 111.00 | 120.75 | 120.75 | -0.54% | 5,929 |
| Mar 25, 2026 | 125.00 | 128.85 | 121.10 | 121.40 | 121.40 | -2.18% | 5,234 |
| Mar 24, 2026 | 122.80 | 129.80 | 122.80 | 124.10 | 124.10 | 1.10% | 6,540 |
| Mar 23, 2026 | 128.95 | 128.95 | 121.10 | 122.75 | 122.75 | -4.36% | 734 |
| Mar 20, 2026 | 129.35 | 131.00 | 127.90 | 128.35 | 128.35 | -1.27% | 737 |
| Mar 19, 2026 | 132.50 | 135.00 | 128.25 | 130.00 | 130.00 | -1.89% | 1,815 |
| Mar 18, 2026 | 131.00 | 134.80 | 131.00 | 132.50 | 132.50 | 1.15% | 761 |
| Mar 17, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.20% | 1,110 |
| Mar 16, 2026 | 144.90 | 144.90 | 129.60 | 133.95 | 133.95 | -0.04% | 1,049 |
| Mar 13, 2026 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.36% | 149 |
| Mar 12, 2026 | 132.25 | 135.45 | 131.10 | 132.20 | 132.20 | -0.04% | 1,170 |
| Mar 11, 2026 | 135.70 | 139.95 | 131.50 | 132.25 | 132.25 | -2.47% | 3,958 |
| Mar 10, 2026 | 135.45 | 139.00 | 135.00 | 135.60 | 135.60 | 0.44% | 764 |
| Mar 9, 2026 | 139.95 | 139.95 | 135.00 | 135.00 | 135.00 | -6.70% | 801 |
| Mar 6, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 8.31% | 1 |
| Mar 5, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.14% | 22,869 |
| Mar 4, 2026 | 130.00 | 137.00 | 129.00 | 132.10 | 132.10 | -0.86% | 1,071 |
| Mar 2, 2026 | 135.40 | 137.00 | 133.10 | 133.25 | 133.25 | -1.41% | 31,955 |
| Feb 27, 2026 | 135.05 | 140.95 | 134.40 | 135.15 | 135.15 | 0.41% | 4,088 |
| Feb 26, 2026 | 133.50 | 138.00 | 133.50 | 134.60 | 134.60 | -0.11% | 966 |
| Feb 25, 2026 | 136.05 | 136.05 | 132.40 | 134.75 | 134.75 | -0.92% | 1,388 |
| Feb 24, 2026 | 142.00 | 142.25 | 136.00 | 136.00 | 136.00 | -3.72% | 1,064 |