Shree Pacetronix Limited (BOM:527005)
India · Delayed Price · Currency is INR 160.85
+3.15 (2.00%)
At close: Aug 28, 2025
Shree Pacetronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 2.00% | 3,978 |
| Aug 28, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 2.00% | 4,199 |
| Aug 26, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 2.00% | 1,440 |
| Aug 25, 2025 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | 2.00% | 7,002 |
| Aug 22, 2025 | 145.65 | 151.58 | 145.65 | 151.58 | 151.58 | 2.00% | 30,089 |
| Aug 21, 2025 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | -2.00% | 12,050 |
| Aug 20, 2025 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | -2.00% | 1,006 |
| Aug 19, 2025 | 156.00 | 157.00 | 148.00 | 154.73 | 154.73 | 3.34% | 8,890 |
| Aug 18, 2025 | 149.74 | 149.74 | 145.00 | 149.73 | 149.73 | 4.99% | 21,512 |
| Aug 14, 2025 | 140.00 | 142.61 | 140.00 | 142.61 | 142.61 | 5.00% | 13,230 |
| Aug 13, 2025 | 136.75 | 136.81 | 130.00 | 135.82 | 135.82 | 4.24% | 22,261 |
| Aug 12, 2025 | 133.77 | 133.77 | 122.05 | 130.30 | 130.30 | 2.28% | 39,590 |
| Aug 11, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 4.99% | 24,849 |
| Aug 8, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | 10.00% | 27,574 |
| Aug 7, 2025 | 123.80 | 123.90 | 109.88 | 110.31 | 110.31 | -9.64% | 27,582 |
| Aug 6, 2025 | 117.99 | 126.80 | 110.00 | 122.08 | 122.08 | 14.61% | 89,453 |
| Aug 5, 2025 | 92.00 | 106.52 | 92.00 | 106.52 | 106.52 | 20.00% | 34,912 |
| Aug 4, 2025 | 78.00 | 89.99 | 74.25 | 88.77 | 88.77 | 17.34% | 4,777 |
| Aug 1, 2025 | 71.00 | 77.99 | 71.00 | 75.65 | 75.65 | 2.01% | 1,620 |
| Jul 31, 2025 | 79.01 | 81.54 | 73.00 | 74.16 | 74.16 | -5.66% | 1,092 |
| Jul 29, 2025 | 75.10 | 78.90 | 75.10 | 78.61 | 78.61 | -0.72% | 975 |
| Jul 28, 2025 | 84.99 | 84.99 | 77.01 | 79.18 | 79.18 | -1.77% | 891 |
| Jul 25, 2025 | 84.99 | 84.99 | 80.61 | 80.61 | 80.61 | -2.81% | 1,815 |
| Jul 24, 2025 | 83.99 | 83.99 | 81.47 | 82.94 | 82.94 | 1.56% | 211 |
| Jul 23, 2025 | 81.10 | 84.69 | 80.00 | 81.67 | 81.67 | -1.16% | 894 |
| Jul 22, 2025 | 85.95 | 85.99 | 81.00 | 82.63 | 82.63 | 0.25% | 2,249 |
| Jul 21, 2025 | 86.18 | 87.50 | 82.10 | 82.42 | 82.42 | -4.36% | 808 |
| Jul 18, 2025 | 85.90 | 87.00 | 83.00 | 86.18 | 86.18 | 0.33% | 810 |
| Jul 17, 2025 | 83.20 | 89.80 | 82.00 | 85.90 | 85.90 | -3.41% | 3,783 |
| Jul 16, 2025 | 90.00 | 91.00 | 88.25 | 88.93 | 88.93 | 2.10% | 944 |
| Jul 15, 2025 | 89.85 | 89.85 | 83.25 | 87.10 | 87.10 | -2.58% | 765 |
| Jul 14, 2025 | 100.65 | 100.65 | 88.05 | 89.41 | 89.41 | 1.58% | 1,010 |
| Jul 11, 2025 | 90.00 | 90.90 | 88.00 | 88.02 | 88.02 | -3.57% | 1,712 |
| Jul 10, 2025 | 93.10 | 94.95 | 91.25 | 91.28 | 91.28 | -1.95% | 1,106 |
| Jul 9, 2025 | 97.00 | 97.00 | 93.10 | 93.10 | 93.10 | -2.00% | 1,114 |
| Jul 8, 2025 | 96.00 | 96.00 | 93.10 | 95.00 | 95.00 | -0.15% | 2,179 |
| Jul 7, 2025 | 82.01 | 96.98 | 82.01 | 95.14 | 95.14 | 12.27% | 7,687 |
| Jul 4, 2025 | 96.00 | 96.00 | 84.00 | 84.74 | 84.74 | -11.58% | 1,138 |
| Jul 3, 2025 | 94.10 | 95.99 | 94.00 | 95.84 | 95.84 | 3.95% | 6,558 |
| Jul 2, 2025 | 82.00 | 93.00 | 82.00 | 92.20 | 92.20 | 13.06% | 16,284 |
| Jul 1, 2025 | 87.50 | 87.50 | 76.50 | 81.55 | 81.55 | 8.95% | 5,296 |
| Jun 30, 2025 | 74.40 | 75.00 | 72.10 | 74.85 | 74.85 | 2.63% | 3,561 |
| Jun 27, 2025 | 74.90 | 74.90 | 72.00 | 72.93 | 72.93 | -1.46% | 864 |
| Jun 26, 2025 | 73.00 | 75.00 | 66.10 | 74.01 | 74.01 | 1.54% | 3,935 |
| Jun 25, 2025 | 72.80 | 72.89 | 72.00 | 72.89 | 72.89 | 0.05% | 563 |
| Jun 24, 2025 | 70.04 | 72.89 | 70.00 | 72.85 | 72.85 | 2.19% | 1,059 |
| Jun 23, 2025 | 73.99 | 73.99 | 70.00 | 71.29 | 71.29 | 0.20% | 1,187 |
| Jun 20, 2025 | 70.48 | 72.58 | 69.00 | 71.15 | 71.15 | -0.46% | 938 |
| Jun 19, 2025 | 81.00 | 82.00 | 70.00 | 71.48 | 71.48 | -7.17% | 6,498 |
| Jun 18, 2025 | 83.00 | 83.00 | 77.00 | 77.00 | 77.00 | -5.29% | 2,063 |