Pace Digitek Limited (BOM:544550)
India · Delayed Price · Currency is INR 180.65
+5.25 (2.99%)
At close: Aug 21, 2026
BOM:544550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.25 | 181.80 | 174.25 | 180.65 | 180.65 | 2.99% | 75,795 |
| Aug 20, 2026 | 177.50 | 177.85 | 174.65 | 175.40 | 175.40 | -0.23% | 25,914 |
| Aug 19, 2026 | 178.30 | 178.30 | 174.65 | 175.80 | 175.80 | -0.42% | 34,029 |
| Aug 18, 2026 | 176.00 | 178.00 | 176.00 | 176.55 | 176.55 | -0.11% | 31,409 |
| Aug 17, 2026 | 180.95 | 180.95 | 175.95 | 176.75 | 176.75 | -2.35% | 49,793 |
| Aug 14, 2026 | 182.25 | 184.05 | 179.50 | 181.00 | 181.00 | 0.06% | 39,792 |
| Aug 13, 2026 | 182.30 | 183.00 | 180.50 | 180.90 | 180.90 | -1.39% | 30,724 |
| Aug 12, 2026 | 182.95 | 185.00 | 180.50 | 183.45 | 183.45 | -0.24% | 35,204 |
| Aug 11, 2026 | 179.75 | 186.30 | 176.35 | 183.90 | 183.90 | 3.26% | 76,350 |
| Aug 10, 2026 | 182.15 | 182.15 | 177.55 | 178.10 | 178.10 | -2.09% | 77,608 |
| Aug 7, 2026 | 189.55 | 189.55 | 179.35 | 181.90 | 181.90 | -2.78% | 147,991 |
| Aug 6, 2026 | 188.20 | 193.95 | 186.00 | 187.10 | 187.10 | -7.19% | 365,451 |
| Aug 5, 2026 | 200.65 | 206.30 | 196.00 | 201.60 | 201.60 | 1.77% | 90,966 |
| Aug 4, 2026 | 203.10 | 203.55 | 197.00 | 198.10 | 198.10 | -1.64% | 58,436 |
| Aug 3, 2026 | 208.35 | 208.35 | 200.75 | 201.40 | 201.40 | -2.09% | 84,909 |
| Jul 31, 2026 | 204.20 | 207.90 | 203.10 | 205.70 | 205.70 | 1.11% | 87,254 |
| Jul 30, 2026 | 195.60 | 204.30 | 194.90 | 203.45 | 203.45 | 2.93% | 101,225 |
| Jul 29, 2026 | 196.70 | 198.85 | 193.85 | 197.65 | 197.65 | 1.96% | 25,128 |
| Jul 28, 2026 | 197.80 | 197.80 | 193.15 | 193.85 | 193.85 | -2.00% | 40,876 |
| Jul 27, 2026 | 198.60 | 200.95 | 196.70 | 197.80 | 197.80 | 1.54% | 29,014 |
| Jul 24, 2026 | 196.35 | 196.95 | 191.45 | 194.80 | 194.80 | -1.17% | 42,947 |
| Jul 23, 2026 | 196.40 | 200.95 | 195.05 | 197.10 | 197.10 | -0.63% | 40,375 |
| Jul 22, 2026 | 206.00 | 206.40 | 197.45 | 198.35 | 198.35 | -3.15% | 53,765 |
| Jul 21, 2026 | 202.00 | 206.35 | 201.50 | 204.80 | 204.80 | 0.76% | 53,838 |
| Jul 20, 2026 | 202.10 | 205.75 | 200.45 | 203.25 | 203.25 | 0.54% | 60,536 |
| Jul 17, 2026 | 206.05 | 206.05 | 197.45 | 202.15 | 202.15 | -1.46% | 61,676 |
| Jul 16, 2026 | 208.55 | 209.00 | 204.65 | 205.15 | 205.15 | -1.20% | 102,346 |
| Jul 15, 2026 | 205.90 | 210.00 | 205.90 | 207.65 | 207.65 | 1.52% | 81,465 |
| Jul 14, 2026 | 212.00 | 212.00 | 203.15 | 204.55 | 204.55 | -3.58% | 102,085 |
| Jul 13, 2026 | 217.30 | 220.00 | 211.15 | 212.15 | 212.15 | -1.85% | 162,755 |
| Jul 10, 2026 | 215.40 | 219.50 | 214.50 | 216.15 | 216.15 | 1.81% | 157,201 |
| Jul 9, 2026 | 205.15 | 218.95 | 205.15 | 212.30 | 212.30 | 2.91% | 220,174 |
| Jul 8, 2026 | 208.85 | 215.75 | 204.80 | 206.30 | 206.30 | -1.55% | 121,677 |
| Jul 7, 2026 | 213.70 | 216.40 | 207.60 | 209.55 | 209.55 | -1.78% | 115,012 |
| Jul 6, 2026 | 214.65 | 219.45 | 212.45 | 213.35 | 213.35 | -0.61% | 109,536 |
| Jul 3, 2026 | 214.15 | 218.25 | 210.95 | 214.65 | 214.65 | 0.56% | 219,417 |
| Jul 2, 2026 | 210.05 | 214.65 | 206.00 | 213.45 | 213.45 | 2.33% | 211,805 |
| Jul 1, 2026 | 205.00 | 214.90 | 204.55 | 208.60 | 208.60 | 2.73% | 319,833 |
| Jun 30, 2026 | 204.60 | 207.60 | 200.95 | 203.05 | 203.05 | 1.02% | 167,653 |
| Jun 29, 2026 | 200.90 | 203.90 | 194.45 | 201.00 | 201.00 | 0.75% | 227,292 |
| Jun 25, 2026 | 212.55 | 213.45 | 198.60 | 199.50 | 199.50 | -6.34% | 313,682 |
| Jun 24, 2026 | 207.30 | 217.00 | 205.20 | 213.00 | 213.00 | 3.37% | 782,839 |
| Jun 23, 2026 | 189.90 | 214.95 | 189.40 | 206.05 | 206.05 | 12.14% | 1,689,263 |
| Jun 22, 2026 | 182.50 | 186.95 | 182.50 | 183.75 | 183.75 | 1.02% | 60,002 |
| Jun 19, 2026 | 182.10 | 185.05 | 180.30 | 181.90 | 181.90 | -0.76% | 88,367 |
| Jun 18, 2026 | 185.50 | 188.00 | 182.20 | 183.30 | 183.30 | -0.76% | 62,120 |
| Jun 17, 2026 | 187.05 | 188.45 | 184.35 | 184.70 | 184.70 | -0.97% | 51,935 |
| Jun 16, 2026 | 188.00 | 188.55 | 184.75 | 186.50 | 186.50 | -0.59% | 52,698 |
| Jun 15, 2026 | 193.40 | 193.40 | 187.00 | 187.60 | 187.60 | 0.03% | 83,041 |
| Jun 12, 2026 | 185.90 | 189.45 | 183.00 | 187.55 | 187.55 | 1.49% | 88,214 |