Shree Pacetronix Limited (BOM:527005)
India · Delayed Price · Currency is INR 106.80
+15.25 (16.66%)
At close: Apr 1, 2026
Shree Pacetronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 110.01 | 119.50 | 102.30 | 114.85 | 114.85 | 7.54% | 2,488 |
| Apr 1, 2026 | 95.90 | 108.80 | 93.00 | 106.80 | 106.80 | 16.66% | 928 |
| Mar 30, 2026 | 98.45 | 102.00 | 90.00 | 91.55 | 91.55 | -6.87% | 9,203 |
| Mar 27, 2026 | 105.20 | 108.00 | 95.55 | 98.30 | 98.30 | -7.40% | 2,400 |
| Mar 25, 2026 | 105.95 | 106.30 | 100.05 | 106.15 | 106.15 | -0.05% | 7,429 |
| Mar 24, 2026 | 124.60 | 124.60 | 103.00 | 106.20 | 106.20 | -0.09% | 12,511 |
| Mar 23, 2026 | 112.00 | 117.00 | 101.40 | 106.30 | 106.30 | -8.87% | 803 |
| Mar 20, 2026 | 120.00 | 120.00 | 111.05 | 116.65 | 116.65 | 7.41% | 549 |
| Mar 19, 2026 | 116.25 | 116.35 | 107.70 | 108.60 | 108.60 | -6.66% | 1,415 |
| Mar 18, 2026 | 108.00 | 120.00 | 103.60 | 116.35 | 116.35 | 11.82% | 3,932 |
| Mar 17, 2026 | 106.55 | 115.65 | 101.00 | 104.05 | 104.05 | -3.52% | 20,435 |
| Mar 16, 2026 | 124.95 | 124.95 | 106.15 | 107.85 | 107.85 | -6.22% | 10,340 |
| Mar 13, 2026 | 117.50 | 124.45 | 115.00 | 115.00 | 115.00 | -2.54% | 1,489 |
| Mar 12, 2026 | 120.00 | 123.05 | 117.10 | 118.00 | 118.00 | -4.18% | 1,239 |
| Mar 11, 2026 | 120.95 | 124.75 | 117.00 | 123.15 | 123.15 | 1.82% | 21 |
| Mar 10, 2026 | 122.30 | 125.00 | 115.15 | 120.95 | 120.95 | -1.10% | 2,675 |
| Mar 9, 2026 | 126.00 | 126.00 | 110.30 | 122.30 | 122.30 | -0.69% | 3,508 |
| Mar 6, 2026 | 118.00 | 124.00 | 114.60 | 123.15 | 123.15 | 4.36% | 757 |
| Mar 5, 2026 | 112.00 | 120.00 | 112.00 | 118.00 | 118.00 | 11.90% | 3,445 |
| Mar 4, 2026 | 101.00 | 112.75 | 101.00 | 105.45 | 105.45 | -7.38% | 6,387 |
| Mar 2, 2026 | 124.10 | 125.00 | 110.00 | 113.85 | 113.85 | -8.92% | 4,346 |
| Feb 27, 2026 | 127.60 | 127.60 | 124.10 | 125.00 | 125.00 | 0.97% | 2,603 |
| Feb 26, 2026 | 132.00 | 135.95 | 121.85 | 123.80 | 123.80 | -6.11% | 547 |
| Feb 25, 2026 | 138.00 | 138.00 | 127.90 | 131.85 | 131.85 | 4.77% | 1,351 |
| Feb 24, 2026 | 132.00 | 132.00 | 124.00 | 125.85 | 125.85 | -5.80% | 1,796 |
| Feb 23, 2026 | 123.00 | 134.50 | 123.00 | 133.60 | 133.60 | 2.77% | 438 |
| Feb 20, 2026 | 136.00 | 136.95 | 121.50 | 130.00 | 130.00 | -3.42% | 4,887 |
| Feb 19, 2026 | 127.10 | 137.85 | 127.10 | 134.60 | 134.60 | 1.16% | 1,663 |
| Feb 18, 2026 | 133.55 | 137.60 | 132.05 | 133.05 | 133.05 | -0.37% | 4,566 |
| Feb 17, 2026 | 137.50 | 138.95 | 132.00 | 133.55 | 133.55 | -4.47% | 1,747 |
| Feb 16, 2026 | 161.60 | 162.00 | 135.30 | 139.80 | 139.80 | -15.02% | 16,169 |
| 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 |