Shree Pacetronix Limited (BOM:527005)
India · Delayed Price · Currency is INR 140.55
-3.70 (-2.56%)
At close: Sep 11, 2026
Shree Pacetronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,608 |
| 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 |
| Aug 4, 2026 | 145.00 | 148.95 | 141.00 | 144.40 | 144.40 | -1.53% | 876 |
| Aug 3, 2026 | 138.75 | 149.70 | 134.60 | 146.65 | 146.65 | 7.00% | 1,875 |
| Jul 31, 2026 | 139.95 | 139.95 | 129.30 | 137.05 | 137.05 | 0.18% | 851 |
| Jul 30, 2026 | 139.95 | 139.95 | 134.00 | 136.80 | 136.80 | -0.18% | 125 |
| Jul 29, 2026 | 135.70 | 139.75 | 132.50 | 137.05 | 137.05 | 4.94% | 1,637 |
| Jul 28, 2026 | 127.30 | 132.80 | 126.90 | 130.60 | 130.60 | 4.65% | 3,592 |
| Jul 27, 2026 | 131.95 | 131.95 | 122.05 | 124.80 | 124.80 | -2.54% | 2,587 |
| Jul 24, 2026 | 133.60 | 133.60 | 121.30 | 128.05 | 128.05 | -1.46% | 8,962 |
| Jul 23, 2026 | 138.00 | 138.00 | 129.00 | 129.95 | 129.95 | -4.27% | 17,878 |
| Jul 22, 2026 | 139.40 | 140.00 | 130.05 | 135.75 | 135.75 | -2.62% | 1,670 |
| Jul 21, 2026 | 138.05 | 141.25 | 132.45 | 139.40 | 139.40 | 1.01% | 851 |
| Jul 20, 2026 | 144.75 | 147.85 | 135.45 | 138.00 | 138.00 | -4.66% | 3,066 |
| Jul 17, 2026 | 155.00 | 155.00 | 140.00 | 144.75 | 144.75 | 1.08% | 1,087 |
| Jul 16, 2026 | 150.70 | 150.70 | 143.00 | 143.20 | 143.20 | -4.98% | 765 |
| Jul 15, 2026 | 154.95 | 159.00 | 148.00 | 150.70 | 150.70 | -0.43% | 5,758 |
| Jul 14, 2026 | 150.30 | 157.00 | 146.05 | 151.35 | 151.35 | -0.88% | 3,142 |
| Jul 13, 2026 | 152.00 | 159.00 | 150.10 | 152.70 | 152.70 | 0.43% | 3,641 |
| Jul 10, 2026 | 143.00 | 155.00 | 141.00 | 152.05 | 152.05 | 9.19% | 7,265 |
| Jul 9, 2026 | 134.80 | 139.90 | 134.80 | 139.25 | 139.25 | 3.49% | 2,435 |
| Jul 8, 2026 | 135.40 | 139.50 | 134.00 | 134.55 | 134.55 | -0.63% | 793 |
| Jul 7, 2026 | 130.45 | 138.90 | 130.35 | 135.40 | 135.40 | 3.87% | 2,479 |
| Jul 6, 2026 | 128.00 | 130.90 | 125.05 | 130.35 | 130.35 | 0.66% | 977 |