Pace Digitek Limited (NSE:PACEDIGITK)
India · Delayed Price · Currency is INR 182.16
-3.86 (-2.08%)
At close: Feb 18, 2026
Pace Digitek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 187.70 | 188.90 | 181.02 | 182.16 | 182.16 | -2.08% | 667,726 |
| Feb 17, 2026 | 180.00 | 187.60 | 179.99 | 186.02 | 186.02 | 3.50% | 480,883 |
| Feb 16, 2026 | 178.05 | 193.10 | 178.05 | 179.73 | 179.73 | -0.55% | 1,165,768 |
| Feb 13, 2026 | 185.35 | 185.71 | 179.05 | 180.72 | 180.72 | -2.21% | 279,972 |
| Feb 12, 2026 | 188.77 | 189.58 | 183.22 | 184.80 | 184.80 | -0.56% | 364,195 |
| Feb 11, 2026 | 200.39 | 202.89 | 183.31 | 185.84 | 185.84 | -4.47% | 2,030,059 |
| Feb 10, 2026 | 193.50 | 197.47 | 192.27 | 194.54 | 194.54 | 1.04% | 529,809 |
| Feb 9, 2026 | 194.90 | 194.90 | 187.82 | 192.54 | 192.54 | 0.28% | 796,036 |
| Feb 6, 2026 | 190.59 | 193.90 | 188.10 | 192.01 | 192.01 | 0.85% | 880,389 |
| Feb 5, 2026 | 185.69 | 194.80 | 183.43 | 190.39 | 190.39 | 3.49% | 1,865,876 |
| Feb 4, 2026 | 180.88 | 187.92 | 178.43 | 183.97 | 183.97 | 1.71% | 1,105,105 |
| Feb 3, 2026 | 174.00 | 186.85 | 171.00 | 180.88 | 180.88 | 8.47% | 2,365,445 |
| Feb 2, 2026 | 165.11 | 169.57 | 164.34 | 166.75 | 166.75 | -0.52% | 164,844 |
| Feb 1, 2026 | 172.40 | 173.00 | 163.94 | 167.62 | 167.62 | -2.26% | 239,233 |
| Jan 30, 2026 | 170.10 | 174.74 | 168.51 | 171.50 | 171.50 | -0.42% | 220,844 |
| Jan 29, 2026 | 171.80 | 173.87 | 168.02 | 172.23 | 172.23 | 0.72% | 389,115 |
| Jan 28, 2026 | 167.40 | 174.25 | 166.51 | 171.00 | 171.00 | 0.99% | 208,923 |
| Jan 27, 2026 | 162.10 | 170.35 | 160.21 | 169.32 | 169.32 | 3.58% | 293,442 |
| 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 |