Pacific Industries Limited (BOM:523483)
India · Delayed Price · Currency is INR 134.50
-7.55 (-5.32%)
At close: Aug 25, 2026
Pacific Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 129.00 | 135.60 | 129.00 | 129.75 | 129.75 | 0.31% | 298 |
| Jul 22, 2026 | 131.25 | 132.00 | 129.00 | 129.35 | 129.35 | -1.45% | 693 |
| Jul 21, 2026 | 144.80 | 144.80 | 130.75 | 131.25 | 131.25 | 0.11% | 1,629 |
| Jul 20, 2026 | 131.20 | 131.20 | 131.10 | 131.10 | 131.10 | - | 85 |
| Jul 17, 2026 | 131.95 | 135.00 | 131.00 | 131.10 | 131.10 | -0.64% | 997 |
| Jul 16, 2026 | 134.10 | 134.10 | 131.05 | 131.95 | 131.95 | -1.60% | 515 |
| Jul 15, 2026 | 137.35 | 138.75 | 131.15 | 134.10 | 134.10 | -3.35% | 979 |
| Jul 14, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -0.04% | 10 |
| Jul 13, 2026 | 138.95 | 138.95 | 138.00 | 138.80 | 138.80 | -0.61% | 1,115 |
| Jul 10, 2026 | 132.00 | 139.75 | 132.00 | 139.65 | 139.65 | 3.56% | 216 |
| Jul 9, 2026 | 144.50 | 144.50 | 130.65 | 134.85 | 134.85 | 3.14% | 514 |
| Jul 8, 2026 | 130.80 | 130.80 | 130.75 | 130.75 | 130.75 | 0.08% | 432 |
| Jul 7, 2026 | 130.50 | 133.00 | 130.50 | 130.65 | 130.65 | -1.02% | 637 |
| Jul 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 23 |
| Jul 3, 2026 | 134.95 | 134.95 | 130.00 | 132.00 | 132.00 | -2.19% | 1,727 |
| Jul 2, 2026 | 136.00 | 136.00 | 134.95 | 134.95 | 134.95 | - | 146 |
| Jul 1, 2026 | 129.35 | 138.70 | 129.35 | 134.95 | 134.95 | 0.37% | 766 |
| Jun 30, 2026 | 138.95 | 138.95 | 128.00 | 134.45 | 134.45 | 4.02% | 35 |
| Jun 29, 2026 | 127.00 | 136.95 | 127.00 | 129.25 | 129.25 | -2.31% | 1,568 |
| Jun 25, 2026 | 135.00 | 135.90 | 130.00 | 132.30 | 132.30 | -1.34% | 1,204 |
| Jun 24, 2026 | 147.35 | 147.35 | 133.10 | 134.10 | 134.10 | -3.07% | 2,399 |
| Jun 23, 2026 | 138.35 | 138.35 | 136.20 | 138.35 | 138.35 | - | 58 |
| Jun 22, 2026 | 136.35 | 147.00 | 131.20 | 138.35 | 138.35 | -4.59% | 2,337 |
| Jun 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5.76% | 1 |
| Jun 18, 2026 | 143.25 | 143.25 | 133.10 | 137.10 | 137.10 | -3.65% | 1,695 |
| Jun 17, 2026 | 146.00 | 156.00 | 138.00 | 142.30 | 142.30 | 1.82% | 2,152 |
| Jun 16, 2026 | 139.45 | 140.00 | 139.45 | 139.75 | 139.75 | -0.11% | 1,525 |
| Jun 15, 2026 | 137.00 | 139.90 | 135.00 | 139.90 | 139.90 | 2.38% | 504 |
| Jun 12, 2026 | 136.50 | 136.65 | 132.00 | 136.65 | 136.65 | 0.11% | 2,376 |