Shree Pacetronix Limited (BOM:527005)
India · Delayed Price · Currency is INR 166.30
+4.70 (2.91%)
At close: Feb 12, 2026
Shree Pacetronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 161.70 | 168.75 | 161.60 | 164.50 | 164.50 | -1.08% | 1,458 |
| Feb 12, 2026 | 164.00 | 172.80 | 160.00 | 166.30 | 166.30 | 2.91% | 15,696 |
| Feb 11, 2026 | 141.95 | 164.95 | 141.95 | 161.60 | 161.60 | 13.84% | 30,223 |
| Feb 10, 2026 | 145.00 | 147.45 | 141.95 | 141.95 | 141.95 | - | 476 |
| Feb 9, 2026 | 149.00 | 149.00 | 140.55 | 141.95 | 141.95 | 2.38% | 2,720 |
| Feb 6, 2026 | 149.95 | 149.95 | 135.00 | 138.65 | 138.65 | -7.54% | 1,414 |
| Feb 5, 2026 | 142.65 | 154.45 | 142.65 | 149.95 | 149.95 | 5.12% | 1,579 |
| Feb 4, 2026 | 144.55 | 144.55 | 138.25 | 142.65 | 142.65 | -1.31% | 2,764 |
| Feb 3, 2026 | 140.25 | 149.25 | 139.25 | 144.55 | 144.55 | -1.26% | 1,384 |
| Feb 2, 2026 | 149.00 | 150.00 | 137.60 | 146.40 | 146.40 | -1.55% | 1,260 |
| Feb 1, 2026 | 142.00 | 151.90 | 142.00 | 148.70 | 148.70 | 4.72% | 2,618 |
| Jan 30, 2026 | 151.45 | 151.45 | 140.00 | 142.00 | 142.00 | -6.24% | 521 |
| Jan 29, 2026 | 139.85 | 151.45 | 135.50 | 151.45 | 151.45 | 9.11% | 5,243 |
| Jan 28, 2026 | 154.80 | 154.80 | 132.55 | 138.80 | 138.80 | -2.53% | 1,325 |
| Jan 27, 2026 | 158.10 | 158.10 | 141.95 | 142.40 | 142.40 | -8.01% | 2,248 |
| Jan 23, 2026 | 156.00 | 156.00 | 142.55 | 154.80 | 154.80 | 5.23% | 7,334 |
| Jan 22, 2026 | 141.00 | 148.90 | 140.30 | 147.10 | 147.10 | 5.87% | 3,727 |
| Jan 21, 2026 | 140.10 | 143.90 | 127.30 | 138.95 | 138.95 | 0.14% | 13,035 |
| Jan 20, 2026 | 150.00 | 150.00 | 138.40 | 138.75 | 138.75 | -8.45% | 3,888 |
| Jan 19, 2026 | 150.65 | 153.00 | 147.15 | 151.55 | 151.55 | -4.02% | 579 |
| Jan 16, 2026 | 149.30 | 157.90 | 145.50 | 157.90 | 157.90 | 6.26% | 5,310 |
| Jan 14, 2026 | 158.50 | 160.00 | 143.40 | 148.60 | 148.60 | -6.25% | 22,800 |
| Jan 13, 2026 | 141.40 | 158.50 | 141.40 | 158.50 | 158.50 | 9.99% | 10,129 |
| Jan 12, 2026 | 154.40 | 155.00 | 138.60 | 144.10 | 144.10 | -6.43% | 31,481 |
| Jan 9, 2026 | 160.00 | 160.00 | 151.00 | 154.00 | 154.00 | -5.29% | 6,095 |
| Jan 8, 2026 | 175.05 | 175.05 | 159.55 | 162.60 | 162.60 | -8.27% | 46,492 |
| Jan 7, 2026 | 174.20 | 184.40 | 170.10 | 177.25 | 177.25 | 3.44% | 15,020 |
| Jan 6, 2026 | 151.10 | 171.35 | 145.30 | 171.35 | 171.35 | 9.98% | 19,609 |
| Jan 5, 2026 | 171.00 | 171.65 | 155.25 | 155.80 | 155.80 | -9.68% | 42,229 |
| Jan 2, 2026 | 182.20 | 182.90 | 172.45 | 172.50 | 172.50 | -4.96% | 23,680 |
| Jan 1, 2026 | 181.65 | 189.90 | 180.70 | 181.50 | 181.50 | -4.37% | 8,541 |
| Dec 31, 2025 | 209.70 | 209.70 | 189.80 | 189.80 | 189.80 | -4.98% | 19,232 |
| Dec 30, 2025 | 182.90 | 202.10 | 182.90 | 199.75 | 199.75 | 3.77% | 37,962 |
| Dec 29, 2025 | 202.95 | 202.95 | 192.50 | 192.50 | 192.50 | -4.99% | 25,757 |
| Dec 26, 2025 | 220.00 | 223.80 | 202.50 | 202.60 | 202.60 | -4.95% | 14,013 |
| Dec 24, 2025 | 201.00 | 213.35 | 194.05 | 213.15 | 213.15 | 4.90% | 22,996 |
| Dec 23, 2025 | 218.35 | 221.80 | 203.20 | 203.20 | 203.20 | -4.98% | 13,935 |
| Dec 22, 2025 | 214.30 | 225.00 | 203.60 | 213.85 | 213.85 | -0.21% | 39,180 |
| Dec 19, 2025 | 215.00 | 231.90 | 214.30 | 214.30 | 214.30 | -4.99% | 17,951 |
| Dec 18, 2025 | 226.05 | 237.95 | 225.55 | 225.55 | 225.55 | -4.99% | 20,304 |
| Dec 17, 2025 | 237.40 | 252.55 | 237.40 | 237.40 | 237.40 | -4.98% | 11,671 |
| Dec 16, 2025 | 268.60 | 268.60 | 249.85 | 249.85 | 249.85 | -4.98% | 1,135 |
| Dec 15, 2025 | 270.50 | 271.00 | 257.85 | 262.95 | 262.95 | -3.11% | 19,499 |
| Dec 12, 2025 | 271.00 | 274.00 | 256.45 | 271.40 | 271.40 | 0.56% | 53,524 |
| Dec 11, 2025 | 268.00 | 279.00 | 253.05 | 269.90 | 269.90 | 1.56% | 25,820 |
| Dec 10, 2025 | 275.50 | 275.65 | 249.45 | 265.75 | 265.75 | 1.22% | 20,141 |
| Dec 9, 2025 | 241.05 | 262.55 | 237.55 | 262.55 | 262.55 | 5.00% | 18,351 |
| Dec 8, 2025 | 254.75 | 254.75 | 230.55 | 250.05 | 250.05 | 3.05% | 18,865 |
| Dec 5, 2025 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | 2.00% | 614 |
| Dec 4, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 1.99% | 1,190 |