Shree Pacetronix Limited (BOM:527005)
India · Delayed Price · Currency is INR 165.45
-3.75 (-2.22%)
At close: Oct 15, 2026
Shree Pacetronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 170.00 | 170.00 | 162.55 | 165.45 | 165.45 | -2.22% | 390 |
| Oct 14, 2026 | 169.95 | 177.70 | 160.20 | 169.20 | 169.20 | 2.17% | 1,789 |
| Oct 13, 2026 | 173.25 | 173.25 | 162.20 | 165.60 | 165.60 | -5.32% | 847 |
| Oct 12, 2026 | 179.75 | 183.80 | 168.20 | 174.90 | 174.90 | 3.98% | 1,511 |
| Oct 9, 2026 | 171.75 | 171.75 | 162.20 | 168.20 | 168.20 | 1.48% | 692 |
| Oct 8, 2026 | 175.00 | 181.70 | 165.35 | 165.75 | 165.75 | -6.57% | 3,853 |
| Oct 7, 2026 | 185.05 | 189.95 | 175.50 | 177.40 | 177.40 | -6.21% | 2,626 |
| Oct 6, 2026 | 179.20 | 191.95 | 179.20 | 189.15 | 189.15 | 2.30% | 2,001 |
| Oct 5, 2026 | 191.95 | 191.95 | 175.20 | 184.90 | 184.90 | -0.05% | 2,784 |
| Oct 1, 2026 | 185.00 | 188.40 | 178.40 | 185.00 | 185.00 | - | 5,662 |
| Sep 30, 2026 | 188.10 | 194.95 | 185.00 | 185.00 | 185.00 | -1.65% | 4,924 |
| Sep 29, 2026 | 185.00 | 192.45 | 185.00 | 188.10 | 188.10 | 1.68% | 4,919 |
| Sep 28, 2026 | 187.15 | 190.50 | 185.00 | 185.00 | 185.00 | -0.64% | 7,791 |
| Sep 25, 2026 | 185.30 | 192.00 | 185.00 | 186.20 | 186.20 | -1.19% | 4,371 |
| Sep 24, 2026 | 185.10 | 200.00 | 185.00 | 188.45 | 188.45 | 1.43% | 9,524 |
| Sep 23, 2026 | 176.40 | 209.90 | 171.00 | 185.80 | 185.80 | 3.28% | 15,997 |
| Sep 22, 2026 | 191.00 | 207.20 | 175.00 | 179.90 | 179.90 | -5.93% | 20,062 |
| Sep 21, 2026 | 164.25 | 191.25 | 161.00 | 191.25 | 191.25 | 19.98% | 26,937 |
| Sep 18, 2026 | 151.95 | 169.75 | 151.90 | 159.40 | 159.40 | 7.52% | 17,656 |
| Sep 17, 2026 | 141.20 | 153.00 | 141.20 | 148.25 | 148.25 | 0.88% | 2,382 |
| Sep 16, 2026 | 146.95 | 147.05 | 146.80 | 146.95 | 146.95 | -0.07% | 188 |
| Sep 15, 2026 | 144.80 | 147.80 | 138.00 | 147.05 | 147.05 | 4.62% | 5,134 |
| Sep 11, 2026 | 149.00 | 149.00 | 136.05 | 140.55 | 140.55 | -2.56% | 963 |
| Sep 10, 2026 | 148.00 | 148.00 | 136.00 | 144.25 | 144.25 | 0.91% | 6,032 |
| Sep 9, 2026 | 142.00 | 145.00 | 140.00 | 142.95 | 142.95 | 0.60% | 600 |
| Sep 8, 2026 | 141.95 | 142.10 | 137.10 | 142.10 | 142.10 | - | 2,885 |
| Sep 7, 2026 | 142.00 | 150.00 | 136.00 | 142.10 | 142.10 | 2.23% | 4,480 |
| Sep 4, 2026 | 141.00 | 141.00 | 136.00 | 139.00 | 139.00 | 2.21% | 2,288 |
| Sep 3, 2026 | 137.00 | 141.80 | 134.90 | 136.00 | 136.00 | -0.18% | 2,257 |
| Sep 2, 2026 | 142.00 | 142.00 | 136.00 | 136.25 | 136.25 | -3.23% | 771 |
| Sep 1, 2026 | 138.75 | 142.50 | 132.20 | 140.80 | 140.80 | 1.48% | 6,618 |
| Aug 31, 2026 | 139.75 | 139.75 | 127.50 | 138.75 | 138.75 | -0.18% | 1,643 |
| Aug 28, 2026 | 133.95 | 141.95 | 131.50 | 139.00 | 139.00 | 3.73% | 1,611 |
| Aug 27, 2026 | 137.00 | 137.00 | 131.50 | 134.00 | 134.00 | -2.47% | 479 |
| Aug 26, 2026 | 138.00 | 138.00 | 132.15 | 137.40 | 137.40 | 3.23% | 1,434 |
| Aug 25, 2026 | 137.00 | 139.95 | 130.20 | 133.10 | 133.10 | -3.06% | 10,568 |
| Aug 24, 2026 | 133.00 | 139.85 | 131.10 | 137.30 | 137.30 | 1.33% | 2,178 |
| Aug 21, 2026 | 139.00 | 139.00 | 125.00 | 135.50 | 135.50 | 0.37% | 1,482 |
| Aug 20, 2026 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.20% | 138 |
| Aug 19, 2026 | 132.00 | 134.85 | 130.00 | 133.40 | 133.40 | 0.91% | 2,581 |
| Aug 18, 2026 | 134.05 | 138.00 | 132.00 | 132.20 | 132.20 | 0.11% | 451 |
| Aug 17, 2026 | 131.85 | 139.75 | 130.30 | 132.05 | 132.05 | 0.15% | 4,779 |
| Aug 14, 2026 | 138.00 | 142.40 | 129.05 | 131.85 | 131.85 | -7.47% | 13,243 |
| Aug 13, 2026 | 136.00 | 143.55 | 136.00 | 142.50 | 142.50 | 4.17% | 861 |
| Aug 12, 2026 | 144.95 | 144.95 | 133.95 | 136.80 | 136.80 | -0.33% | 1,403 |
| Aug 11, 2026 | 154.85 | 154.85 | 135.00 | 137.25 | 137.25 | -7.01% | 10,719 |
| Aug 10, 2026 | 154.95 | 154.95 | 147.00 | 147.60 | 147.60 | 0.41% | 1,773 |
| Aug 7, 2026 | 152.90 | 152.90 | 144.20 | 147.00 | 147.00 | -3.76% | 1,219 |
| Aug 6, 2026 | 151.00 | 156.00 | 143.95 | 152.75 | 152.75 | -0.75% | 2,270 |
| Aug 5, 2026 | 140.00 | 155.00 | 140.00 | 153.90 | 153.90 | 6.58% | 6,496 |