Shree Pacetronix Limited (BOM:527005)
India · Delayed Price · Currency is INR 141.75
-0.75 (-0.53%)
At close: Jun 5, 2026
Shree Pacetronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 143.20 | 145.00 | 138.00 | 141.75 | 141.75 | -0.53% | 389 |
| Jun 4, 2026 | 146.95 | 146.95 | 138.40 | 142.50 | 142.50 | 1.14% | 399 |
| Jun 3, 2026 | 130.50 | 143.00 | 125.10 | 140.90 | 140.90 | 7.97% | 3,363 |
| Jun 2, 2026 | 127.05 | 136.00 | 127.05 | 130.50 | 130.50 | -0.19% | 270 |
| Jun 1, 2026 | 144.70 | 144.70 | 125.05 | 130.75 | 130.75 | -8.18% | 2,008 |
| May 29, 2026 | 146.85 | 146.85 | 137.30 | 142.40 | 142.40 | -3.00% | 523 |
| May 27, 2026 | 147.00 | 147.00 | 140.15 | 146.80 | 146.80 | -0.68% | 3,956 |
| May 26, 2026 | 150.00 | 155.00 | 144.95 | 147.80 | 147.80 | 6.37% | 11,539 |
| May 25, 2026 | 134.20 | 139.95 | 125.70 | 138.95 | 138.95 | 3.54% | 1,526 |
| May 22, 2026 | 139.90 | 139.90 | 126.55 | 134.20 | 134.20 | 1.71% | 2,350 |
| May 21, 2026 | 132.50 | 132.50 | 122.05 | 131.95 | 131.95 | 3.86% | 1,598 |
| May 20, 2026 | 134.30 | 134.30 | 121.15 | 127.05 | 127.05 | -1.36% | 1,930 |
| May 19, 2026 | 137.95 | 137.95 | 113.30 | 128.80 | 128.80 | 1.10% | 3,395 |
| May 18, 2026 | 138.75 | 143.30 | 125.80 | 127.40 | 127.40 | -6.32% | 5,878 |
| May 15, 2026 | 135.95 | 145.00 | 135.95 | 136.00 | 136.00 | 0.04% | 556 |
| May 14, 2026 | 128.10 | 145.80 | 128.10 | 135.95 | 135.95 | 2.76% | 2,154 |
| May 13, 2026 | 132.05 | 141.00 | 128.30 | 132.30 | 132.30 | 0.19% | 1,940 |
| May 12, 2026 | 139.00 | 143.95 | 125.80 | 132.05 | 132.05 | -5.17% | 3,682 |
| May 11, 2026 | 148.80 | 148.80 | 138.25 | 139.25 | 139.25 | 1.57% | 1,128 |
| May 8, 2026 | 150.00 | 150.00 | 135.05 | 137.10 | 137.10 | -0.51% | 1,089 |
| May 7, 2026 | 139.95 | 147.00 | 132.00 | 137.80 | 137.80 | -1.54% | 1,987 |
| May 6, 2026 | 141.80 | 144.95 | 133.35 | 139.95 | 139.95 | -1.30% | 767 |
| May 5, 2026 | 146.00 | 146.00 | 131.00 | 141.80 | 141.80 | 7.26% | 1,672 |
| May 4, 2026 | 135.00 | 139.50 | 132.05 | 132.20 | 132.20 | -2.33% | 1,931 |
| Apr 30, 2026 | 136.00 | 152.00 | 135.06 | 135.36 | 135.36 | -0.47% | 428 |
| Apr 29, 2026 | 138.00 | 144.00 | 135.47 | 136.00 | 136.00 | -0.01% | 958 |
| Apr 28, 2026 | 153.00 | 153.00 | 135.10 | 136.01 | 136.01 | -3.05% | 2,851 |
| Apr 27, 2026 | 141.90 | 142.99 | 136.23 | 140.29 | 140.29 | -1.13% | 1,551 |
| Apr 24, 2026 | 156.80 | 156.80 | 136.05 | 141.90 | 141.90 | 4.09% | 4,560 |
| Apr 23, 2026 | 139.10 | 146.50 | 135.50 | 136.32 | 136.32 | -7.86% | 2,148 |
| Apr 22, 2026 | 153.00 | 153.00 | 139.54 | 147.95 | 147.95 | -0.23% | 362 |
| Apr 21, 2026 | 147.50 | 150.00 | 139.50 | 148.29 | 148.29 | 0.52% | 752 |
| Apr 20, 2026 | 146.00 | 149.90 | 135.51 | 147.52 | 147.52 | 2.92% | 2,684 |
| Apr 17, 2026 | 149.46 | 149.46 | 135.01 | 143.34 | 143.34 | 3.71% | 2,073 |
| Apr 16, 2026 | 137.98 | 148.35 | 132.16 | 138.21 | 138.21 | 0.17% | 2,101 |
| Apr 15, 2026 | 136.25 | 144.50 | 130.00 | 137.98 | 137.98 | 6.00% | 9,387 |
| Apr 13, 2026 | 135.00 | 137.07 | 117.11 | 130.17 | 130.17 | -5.64% | 2,886 |
| Apr 10, 2026 | 120.00 | 143.36 | 119.47 | 137.95 | 137.95 | 15.47% | 13,357 |
| Apr 9, 2026 | 115.02 | 119.83 | 115.02 | 119.47 | 119.47 | -0.30% | 911 |
| Apr 8, 2026 | 118.00 | 120.00 | 111.00 | 119.83 | 119.83 | 1.55% | 7,728 |
| Apr 7, 2026 | 111.00 | 119.60 | 106.80 | 118.00 | 118.00 | 6.31% | 1,377 |
| Apr 6, 2026 | 114.94 | 129.00 | 110.10 | 111.00 | 111.00 | -3.35% | 589 |
| 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 |