Pace Digitek Limited (NSE:PACEDIGITK)
India · Delayed Price · Currency is INR 163.46
-2.55 (-1.54%)
At close: Jan 23, 2026
Pace Digitek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 167.34 | 167.77 | 162.25 | 163.46 | 163.46 | -1.54% | 306,019 |
| Jan 22, 2026 | 164.80 | 169.75 | 163.94 | 166.01 | 166.01 | 2.81% | 574,507 |
| Jan 21, 2026 | 165.10 | 167.00 | 160.25 | 161.47 | 161.47 | -1.69% | 562,489 |
| Jan 20, 2026 | 176.02 | 176.19 | 163.10 | 164.24 | 164.24 | -6.42% | 711,923 |
| Jan 19, 2026 | 175.98 | 182.80 | 173.79 | 175.50 | 175.50 | -1.12% | 1,661,380 |
| Jan 16, 2026 | 177.00 | 182.80 | 173.00 | 177.49 | 177.49 | 1.52% | 2,705,596 |
| Jan 14, 2026 | 176.50 | 179.95 | 174.10 | 174.84 | 174.84 | -1.41% | 1,270,047 |
| Jan 13, 2026 | 183.20 | 184.04 | 174.90 | 177.34 | 177.34 | -1.98% | 884,786 |
| Jan 12, 2026 | 190.35 | 190.35 | 180.00 | 180.93 | 180.93 | -4.11% | 682,701 |
| Jan 9, 2026 | 190.05 | 190.53 | 187.60 | 188.69 | 188.69 | -0.97% | 521,642 |
| Jan 8, 2026 | 194.69 | 194.79 | 187.00 | 190.54 | 190.54 | -2.13% | 708,768 |
| Jan 7, 2026 | 198.80 | 203.00 | 194.02 | 194.69 | 194.69 | -1.00% | 1,103,785 |
| Jan 6, 2026 | 189.60 | 200.81 | 189.04 | 196.66 | 196.66 | 3.62% | 2,954,284 |
| Jan 5, 2026 | 188.60 | 191.19 | 184.50 | 189.79 | 189.79 | 0.44% | 749,508 |
| Jan 2, 2026 | 189.60 | 191.00 | 186.88 | 188.95 | 188.95 | 0.64% | 545,310 |
| Jan 1, 2026 | 195.00 | 195.45 | 186.80 | 187.75 | 187.75 | -0.39% | 949,471 |
| Dec 31, 2025 | 186.00 | 191.00 | 186.00 | 188.49 | 188.49 | 1.36% | 763,609 |
| Dec 30, 2025 | 186.00 | 187.99 | 183.30 | 185.96 | 185.96 | -1.67% | 1,310,949 |
| Dec 29, 2025 | 192.65 | 193.68 | 188.00 | 189.11 | 189.11 | -1.84% | 657,355 |
| Dec 26, 2025 | 197.50 | 198.00 | 190.77 | 192.65 | 192.65 | -1.06% | 597,749 |
| Dec 24, 2025 | 196.70 | 198.39 | 194.00 | 194.71 | 194.71 | -0.03% | 587,225 |
| Dec 23, 2025 | 200.00 | 200.38 | 194.05 | 194.77 | 194.77 | -2.29% | 430,226 |
| Dec 22, 2025 | 195.00 | 201.00 | 194.99 | 199.33 | 199.33 | 2.91% | 431,660 |
| Dec 19, 2025 | 200.00 | 200.70 | 192.50 | 193.69 | 193.69 | -1.82% | 991,074 |
| Dec 18, 2025 | 195.00 | 199.71 | 192.36 | 197.29 | 197.29 | 1.77% | 371,000 |
| Dec 17, 2025 | 196.29 | 197.22 | 192.86 | 193.86 | 193.86 | -1.22% | 358,367 |
| Dec 16, 2025 | 200.45 | 200.45 | 195.20 | 196.26 | 196.26 | -1.28% | 233,884 |
| Dec 15, 2025 | 200.84 | 200.88 | 197.46 | 198.81 | 198.81 | -0.60% | 265,831 |
| Dec 12, 2025 | 195.10 | 202.22 | 195.10 | 200.01 | 200.01 | 2.52% | 1,167,617 |
| Dec 11, 2025 | 201.00 | 201.94 | 194.50 | 195.09 | 195.09 | -2.29% | 495,175 |
| Dec 10, 2025 | 201.44 | 205.10 | 198.50 | 199.67 | 199.67 | -0.24% | 1,331,576 |
| Dec 9, 2025 | 201.28 | 204.80 | 195.71 | 200.16 | 200.16 | -0.38% | 1,239,991 |
| Dec 8, 2025 | 207.19 | 209.50 | 199.56 | 200.93 | 200.93 | -3.28% | 599,018 |
| Dec 5, 2025 | 211.90 | 212.30 | 207.00 | 207.75 | 207.75 | -1.80% | 785,271 |
| Dec 4, 2025 | 216.00 | 218.00 | 210.16 | 211.55 | 211.55 | -0.25% | 1,761,014 |
| Dec 3, 2025 | 210.98 | 213.50 | 206.45 | 212.09 | 212.09 | 0.58% | 711,966 |
| Dec 2, 2025 | 214.65 | 215.00 | 209.90 | 210.86 | 210.86 | -1.28% | 634,664 |
| Dec 1, 2025 | 214.88 | 216.40 | 213.09 | 213.60 | 213.60 | -0.11% | 691,824 |
| Nov 28, 2025 | 216.00 | 218.00 | 211.45 | 213.83 | 213.83 | -0.12% | 683,091 |
| Nov 27, 2025 | 217.99 | 220.75 | 213.42 | 214.08 | 214.08 | -0.82% | 917,501 |
| Nov 26, 2025 | 217.25 | 223.70 | 214.80 | 215.86 | 215.86 | -0.58% | 1,581,124 |
| Nov 25, 2025 | 218.40 | 220.85 | 215.54 | 217.13 | 217.13 | 0.20% | 619,102 |
| Nov 24, 2025 | 227.00 | 227.60 | 215.40 | 216.70 | 216.70 | -4.05% | 1,410,730 |
| Nov 21, 2025 | 224.91 | 228.15 | 221.51 | 225.84 | 225.84 | 0.32% | 3,427,153 |
| Nov 20, 2025 | 218.40 | 230.00 | 218.20 | 225.11 | 225.11 | 3.59% | 4,051,190 |
| Nov 19, 2025 | 210.05 | 222.06 | 210.05 | 217.31 | 217.31 | 3.42% | 3,851,232 |
| Nov 18, 2025 | 215.90 | 218.90 | 208.94 | 210.13 | 210.13 | -1.50% | 1,779,111 |
| Nov 17, 2025 | 211.00 | 216.80 | 206.41 | 213.32 | 213.32 | -2.74% | 2,808,599 |
| Nov 14, 2025 | 217.10 | 222.80 | 215.12 | 219.34 | 219.34 | 0.92% | 1,058,982 |
| Nov 13, 2025 | 217.90 | 221.90 | 214.00 | 217.34 | 217.34 | -0.17% | 1,555,398 |