Shree Pacetronix Limited (BOM:527005)
India · Delayed Price · Currency is INR 152.05
+12.80 (9.19%)
At close: Jul 10, 2026
Shree Pacetronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 130.00 | 135.00 | 128.00 | 129.50 | 129.50 | -0.42% | 1,269 |
| Jul 2, 2026 | 131.30 | 134.55 | 129.50 | 130.05 | 130.05 | -0.95% | 639 |
| Jul 1, 2026 | 131.35 | 131.40 | 128.30 | 131.30 | 131.30 | 0.46% | 2,349 |
| Jun 30, 2026 | 127.75 | 132.75 | 125.25 | 130.70 | 130.70 | 4.35% | 7,748 |
| Jun 29, 2026 | 132.95 | 134.70 | 121.00 | 125.25 | 125.25 | -3.69% | 26,090 |
| Jun 25, 2026 | 132.00 | 135.70 | 128.45 | 130.05 | 130.05 | -0.19% | 10,162 |
| Jun 24, 2026 | 135.00 | 139.50 | 129.25 | 130.30 | 130.30 | -1.18% | 3,889 |
| Jun 23, 2026 | 129.25 | 142.80 | 129.00 | 131.85 | 131.85 | -0.83% | 3,766 |
| Jun 22, 2026 | 129.00 | 144.00 | 129.00 | 132.95 | 132.95 | -1.01% | 2,259 |
| Jun 19, 2026 | 137.00 | 138.40 | 132.50 | 134.30 | 134.30 | -4.07% | 2,533 |
| Jun 18, 2026 | 138.30 | 140.00 | 135.35 | 140.00 | 140.00 | 1.23% | 1,501 |
| Jun 17, 2026 | 138.15 | 144.45 | 135.05 | 138.30 | 138.30 | 0.11% | 2,987 |
| Jun 16, 2026 | 141.00 | 141.00 | 133.60 | 138.15 | 138.15 | -2.37% | 1,209 |
| Jun 15, 2026 | 133.00 | 144.00 | 133.00 | 141.50 | 141.50 | 2.61% | 3,085 |
| Jun 12, 2026 | 143.95 | 143.95 | 137.00 | 137.90 | 137.90 | -0.86% | 3,563 |
| Jun 11, 2026 | 136.00 | 144.50 | 136.00 | 139.10 | 139.10 | 2.51% | 20,642 |
| Jun 10, 2026 | 144.95 | 144.95 | 135.60 | 135.70 | 135.70 | -1.49% | 708 |
| Jun 9, 2026 | 141.90 | 143.95 | 133.10 | 137.75 | 137.75 | -3.03% | 1,229 |
| Jun 8, 2026 | 133.30 | 146.25 | 132.10 | 142.05 | 142.05 | 0.21% | 353 |
| 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 |