Pace Digitek Limited (BOM:544550)
India · Delayed Price · Currency is INR 172.45
+0.65 (0.38%)
At close: Apr 21, 2026
BOM:544550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 173.00 | 175.65 | 171.85 | 172.45 | 172.45 | 0.38% | 41,334 |
| Apr 20, 2026 | 178.05 | 178.15 | 169.30 | 171.80 | 171.80 | -3.02% | 119,760 |
| Apr 17, 2026 | 174.65 | 179.00 | 172.05 | 177.15 | 177.15 | 2.52% | 119,922 |
| Apr 16, 2026 | 171.65 | 174.30 | 165.75 | 172.80 | 172.80 | 2.95% | 100,371 |
| Apr 15, 2026 | 162.00 | 172.45 | 161.00 | 167.85 | 167.85 | 6.34% | 139,104 |
| Apr 13, 2026 | 153.10 | 161.05 | 150.00 | 157.85 | 157.85 | 0.13% | 61,473 |
| Apr 10, 2026 | 152.45 | 159.15 | 150.50 | 157.65 | 157.65 | 4.89% | 82,371 |
| Apr 9, 2026 | 147.30 | 151.80 | 146.90 | 150.30 | 150.30 | 1.66% | 53,985 |
| Apr 8, 2026 | 150.60 | 151.55 | 145.85 | 147.85 | 147.85 | 3.46% | 99,439 |
| Apr 7, 2026 | 149.20 | 149.20 | 141.60 | 142.90 | 142.90 | -5.61% | 153,081 |
| Apr 6, 2026 | 152.80 | 153.80 | 142.95 | 151.40 | 151.40 | -2.10% | 125,483 |
| Apr 2, 2026 | 152.95 | 156.75 | 151.00 | 154.65 | 154.65 | 0.06% | 47,825 |
| Apr 1, 2026 | 152.95 | 158.65 | 149.50 | 154.55 | 154.55 | 9.73% | 146,528 |
| Mar 30, 2026 | 152.00 | 152.35 | 139.50 | 140.85 | 140.85 | -7.18% | 50,361 |
| Mar 27, 2026 | 156.25 | 157.75 | 149.15 | 151.75 | 151.75 | -3.00% | 52,609 |
| Mar 25, 2026 | 157.85 | 160.95 | 155.65 | 156.45 | 156.45 | 0.48% | 65,164 |
| Mar 24, 2026 | 159.45 | 159.45 | 153.90 | 155.70 | 155.70 | -0.13% | 28,526 |
| Mar 23, 2026 | 161.05 | 164.95 | 154.05 | 155.90 | 155.90 | -5.29% | 27,466 |
| Mar 20, 2026 | 162.00 | 169.70 | 162.00 | 164.60 | 164.60 | -0.30% | 25,255 |
| Mar 19, 2026 | 169.30 | 174.50 | 163.45 | 165.10 | 165.10 | -3.65% | 26,367 |
| Mar 18, 2026 | 168.95 | 173.10 | 167.55 | 171.35 | 171.35 | 2.45% | 30,515 |
| Mar 17, 2026 | 168.65 | 172.35 | 163.15 | 167.25 | 167.25 | 2.20% | 24,901 |
| Mar 16, 2026 | 162.75 | 167.60 | 158.95 | 163.65 | 163.65 | -0.21% | 27,818 |
| Mar 13, 2026 | 157.30 | 167.70 | 156.00 | 164.00 | 164.00 | 3.34% | 40,313 |
| Mar 12, 2026 | 155.00 | 162.45 | 153.15 | 158.70 | 158.70 | 1.02% | 25,364 |
| Mar 11, 2026 | 161.90 | 163.95 | 156.60 | 157.10 | 157.10 | -1.41% | 24,132 |
| Mar 10, 2026 | 156.75 | 161.20 | 153.80 | 159.35 | 159.35 | 3.61% | 19,915 |
| Mar 9, 2026 | 159.05 | 159.25 | 153.00 | 153.80 | 153.80 | -4.56% | 26,457 |
| Mar 6, 2026 | 161.20 | 165.10 | 160.60 | 161.15 | 161.15 | -1.23% | 12,960 |
| Mar 5, 2026 | 163.10 | 164.80 | 160.30 | 163.15 | 163.15 | 1.65% | 37,532 |
| Mar 4, 2026 | 162.60 | 162.75 | 158.75 | 160.50 | 160.50 | -2.96% | 24,481 |
| Mar 2, 2026 | 161.55 | 168.75 | 161.55 | 165.40 | 165.40 | -3.47% | 26,230 |
| Feb 27, 2026 | 179.00 | 179.00 | 170.10 | 171.35 | 171.35 | -3.65% | 26,185 |
| Feb 26, 2026 | 184.95 | 184.95 | 177.05 | 177.85 | 177.85 | 0.57% | 16,073 |
| Feb 25, 2026 | 185.95 | 185.95 | 175.60 | 176.85 | 176.85 | -3.23% | 76,356 |
| Feb 24, 2026 | 186.05 | 189.55 | 180.40 | 182.75 | 182.75 | 0.36% | 174,059 |
| Feb 23, 2026 | 187.75 | 187.75 | 181.30 | 182.10 | 182.10 | -1.06% | 20,804 |
| Feb 20, 2026 | 184.00 | 186.00 | 179.75 | 184.05 | 184.05 | 2.85% | 72,898 |
| Feb 19, 2026 | 188.45 | 189.00 | 175.95 | 178.95 | 178.95 | -1.97% | 48,917 |
| Feb 18, 2026 | 189.90 | 189.90 | 181.00 | 182.55 | 182.55 | -1.46% | 10,513 |
| Feb 17, 2026 | 184.85 | 187.60 | 180.55 | 185.25 | 185.25 | 2.92% | 36,420 |
| Feb 16, 2026 | 178.40 | 193.15 | 178.40 | 180.00 | 180.00 | -0.66% | 68,184 |
| Feb 13, 2026 | 187.70 | 187.70 | 180.00 | 181.20 | 181.20 | -1.87% | 17,864 |
| Feb 12, 2026 | 189.60 | 189.60 | 183.20 | 184.65 | 184.65 | -0.89% | 23,338 |
| Feb 11, 2026 | 202.20 | 202.85 | 184.50 | 186.30 | 186.30 | -3.75% | 57,206 |
| Feb 10, 2026 | 194.05 | 197.40 | 192.50 | 193.55 | 193.55 | 0.81% | 23,808 |
| Feb 9, 2026 | 195.70 | 195.70 | 189.10 | 192.00 | 192.00 | 0.26% | 39,903 |
| Feb 6, 2026 | 190.05 | 193.75 | 188.35 | 191.50 | 191.50 | 0.71% | 56,733 |
| Feb 5, 2026 | 181.55 | 194.35 | 181.55 | 190.15 | 190.15 | 3.43% | 62,788 |
| Feb 4, 2026 | 182.05 | 188.50 | 178.75 | 183.85 | 183.85 | 1.72% | 39,453 |