Pacific Industries Limited (BOM:523483)
India · Delayed Price · Currency is INR 129.55
-1.45 (-1.11%)
At close: Oct 27, 2026
Pacific Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 123.60 | 129.55 | 123.60 | 129.55 | 129.55 | -1.11% | 14 |
| Oct 22, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 1 |
| Oct 21, 2026 | 131.65 | 133.00 | 130.00 | 131.00 | 131.00 | -6.43% | 359 |
| Oct 19, 2026 | 146.50 | 146.50 | 140.00 | 140.00 | 140.00 | 4.95% | 116 |
| Oct 16, 2026 | 130.65 | 143.90 | 130.65 | 133.40 | 133.40 | -3.99% | 35 |
| Oct 14, 2026 | 136.20 | 144.00 | 136.20 | 138.95 | 138.95 | 2.02% | 9 |
| Oct 13, 2026 | 136.30 | 136.30 | 136.20 | 136.20 | 136.20 | -6.04% | 102 |
| Oct 12, 2026 | 135.40 | 144.95 | 128.95 | 144.95 | 144.95 | 0.66% | 67 |
| Oct 9, 2026 | 140.05 | 147.85 | 133.35 | 144.00 | 144.00 | -3.32% | 35 |
| Oct 8, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 15.47% | 1 |
| Oct 7, 2026 | 127.00 | 135.00 | 127.00 | 129.00 | 129.00 | -4.44% | 39 |
| Oct 1, 2026 | 128.00 | 135.00 | 125.30 | 135.00 | 135.00 | 2.23% | 15 |
| Sep 30, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 0.76% | 20 |
| Sep 29, 2026 | 131.00 | 132.00 | 131.00 | 131.05 | 131.05 | -3.89% | 22 |
| Sep 28, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | 0.11% | 1 |
| Sep 25, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.37% | 100 |
| Sep 24, 2026 | 139.05 | 139.05 | 135.00 | 135.70 | 135.70 | -2.41% | 103 |
| Sep 17, 2026 | 145.00 | 145.00 | 136.10 | 139.05 | 139.05 | 0.62% | 6 |
| Sep 16, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -5.95% | 1 |
| Sep 10, 2026 | 139.70 | 146.95 | 139.70 | 146.95 | 146.95 | 5.19% | 116 |
| Sep 8, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -0.21% | 200 |
| Sep 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.13% | 108 |
| Sep 4, 2026 | 143.95 | 146.00 | 140.00 | 143.05 | 143.05 | -1.24% | 471 |
| Sep 3, 2026 | 137.10 | 146.95 | 137.10 | 144.85 | 144.85 | 2.73% | 310 |
| Aug 31, 2026 | 140.05 | 141.00 | 133.00 | 141.00 | 141.00 | -5.34% | 548 |
| Aug 28, 2026 | 132.60 | 149.10 | 128.55 | 148.95 | 148.95 | 5.64% | 184 |
| Aug 27, 2026 | 141.00 | 141.00 | 135.80 | 141.00 | 141.00 | -4.02% | 107 |
| Aug 26, 2026 | 134.40 | 152.95 | 126.75 | 146.90 | 146.90 | 9.22% | 481 |
| Aug 25, 2026 | 137.65 | 137.65 | 131.00 | 134.50 | 134.50 | -5.32% | 453 |
| Aug 24, 2026 | 146.95 | 147.00 | 141.70 | 142.05 | 142.05 | -4.60% | 719 |
| Aug 21, 2026 | 151.10 | 154.95 | 142.10 | 148.90 | 148.90 | -1.46% | 1,088 |
| Aug 20, 2026 | 140.95 | 157.00 | 140.95 | 151.10 | 151.10 | 10.09% | 3,500 |
| Aug 19, 2026 | 132.00 | 142.90 | 132.00 | 137.25 | 137.25 | 6.19% | 28 |
| Aug 18, 2026 | 134.35 | 139.95 | 128.85 | 129.25 | 129.25 | -4.26% | 116 |
| Aug 17, 2026 | 127.95 | 135.35 | 125.70 | 135.00 | 135.00 | -0.74% | 77 |
| Aug 14, 2026 | 138.00 | 138.00 | 125.65 | 136.00 | 136.00 | -0.98% | 1,173 |
| Aug 13, 2026 | 142.00 | 142.00 | 132.70 | 137.35 | 137.35 | 8.49% | 1,546 |
| Aug 12, 2026 | 138.00 | 138.00 | 125.00 | 126.60 | 126.60 | -2.65% | 1,132 |
| Aug 11, 2026 | 127.05 | 138.00 | 127.05 | 130.05 | 130.05 | -3.67% | 108 |
| Aug 10, 2026 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | -0.74% | 11,504 |
| Aug 6, 2026 | 137.90 | 137.90 | 136.00 | 136.00 | 136.00 | -1.70% | 6 |
| Aug 5, 2026 | 135.60 | 138.35 | 128.10 | 138.35 | 138.35 | 2.03% | 21 |
| Aug 4, 2026 | 129.40 | 135.60 | 129.40 | 135.60 | 135.60 | 3.71% | 280 |
| Aug 3, 2026 | 132.00 | 137.70 | 128.70 | 130.75 | 130.75 | -3.75% | 1,737 |
| Jul 31, 2026 | 139.95 | 139.95 | 135.80 | 135.85 | 135.85 | 5.11% | 497 |
| Jul 30, 2026 | 130.05 | 131.95 | 124.65 | 129.25 | 129.25 | -2.49% | 422 |
| Jul 29, 2026 | 144.70 | 144.70 | 127.80 | 132.55 | 132.55 | 1.92% | 70 |
| Jul 28, 2026 | 134.00 | 134.00 | 128.00 | 130.05 | 130.05 | 1.72% | 851 |
| Jul 27, 2026 | 130.15 | 135.00 | 126.50 | 127.85 | 127.85 | -3.22% | 441 |
| Jul 24, 2026 | 135.00 | 135.00 | 126.00 | 132.10 | 132.10 | 1.81% | 272 |