Pacific Industries Limited (BOM:523483)
India · Delayed Price · Currency is INR 137.95
-6.65 (-4.60%)
At close: Jun 2, 2026
Pacific Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 137.95 | 138.00 | 133.40 | 134.00 | 134.00 | -2.86% | 224 |
| Jun 2, 2026 | 144.60 | 144.60 | 136.15 | 137.95 | 137.95 | -4.60% | 67 |
| Jun 1, 2026 | 145.00 | 147.95 | 134.00 | 144.60 | 144.60 | 5.66% | 438 |
| May 29, 2026 | 147.15 | 147.15 | 136.00 | 136.85 | 136.85 | -6.56% | 1,134 |
| May 27, 2026 | 141.80 | 146.95 | 139.50 | 146.45 | 146.45 | 5.74% | 117 |
| May 26, 2026 | 139.05 | 145.95 | 130.30 | 138.50 | 138.50 | -1.77% | 1,446 |
| May 25, 2026 | 149.00 | 149.00 | 136.00 | 141.00 | 141.00 | -0.67% | 343 |
| May 22, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -0.53% | 8 |
| May 21, 2026 | 141.00 | 142.95 | 141.00 | 142.70 | 142.70 | 1.21% | 81 |
| May 20, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.67% | 4 |
| May 19, 2026 | 144.55 | 144.55 | 135.65 | 141.95 | 141.95 | -1.32% | 218 |
| May 18, 2026 | 140.00 | 143.85 | 140.00 | 143.85 | 143.85 | - | 10 |
| May 15, 2026 | 143.85 | 143.85 | 136.30 | 143.85 | 143.85 | -0.10% | 95 |
| May 14, 2026 | 141.90 | 146.00 | 135.05 | 144.00 | 144.00 | 1.48% | 29 |
| May 13, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 1.94% | 3 |
| 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 |