Pace Digitek Limited (NSE:PACEDIGITK)
India · Delayed Price · Currency is INR 167.35
+7.37 (4.61%)
At close: Oct 1, 2026
Pace Digitek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 165.99 | 177.90 | 162.88 | 167.35 | 167.35 | 4.61% | 22,773,380 |
| Sep 30, 2026 | 161.82 | 164.58 | 159.20 | 159.98 | 159.98 | -1.43% | 350,071 |
| Sep 29, 2026 | 160.92 | 163.35 | 158.80 | 162.30 | 162.30 | 0.30% | 418,674 |
| Sep 28, 2026 | 166.00 | 167.00 | 161.00 | 161.81 | 161.81 | -2.73% | 548,301 |
| Sep 25, 2026 | 165.99 | 167.99 | 163.97 | 166.35 | 166.35 | -0.60% | 473,697 |
| Sep 24, 2026 | 167.00 | 169.00 | 164.00 | 167.36 | 167.36 | -1.20% | 673,951 |
| Sep 23, 2026 | 168.57 | 172.35 | 167.54 | 169.39 | 169.39 | 0.98% | 1,797,594 |
| Sep 22, 2026 | 165.50 | 175.37 | 165.40 | 167.74 | 167.74 | 8.32% | 26,735,640 |
| Sep 21, 2026 | 156.24 | 157.70 | 154.12 | 154.86 | 154.86 | -0.84% | 311,826 |
| Sep 18, 2026 | 155.26 | 158.38 | 154.50 | 156.17 | 156.17 | 1.87% | 521,729 |
| Sep 17, 2026 | 152.00 | 155.36 | 152.00 | 153.31 | 153.31 | 0.53% | 495,495 |
| Sep 16, 2026 | 153.60 | 155.29 | 150.25 | 152.50 | 152.50 | -0.72% | 657,267 |
| Sep 15, 2026 | 159.51 | 161.97 | 152.90 | 153.60 | 153.60 | -2.99% | 628,622 |
| Sep 11, 2026 | 157.60 | 159.80 | 155.71 | 158.33 | 158.33 | -0.42% | 474,369 |
| Sep 10, 2026 | 161.00 | 161.90 | 158.30 | 159.00 | 159.00 | -1.05% | 517,537 |
| Sep 9, 2026 | 159.70 | 163.50 | 158.80 | 160.68 | 160.68 | 0.23% | 802,379 |
| Sep 8, 2026 | 162.00 | 164.00 | 156.73 | 160.31 | 160.31 | -0.48% | 946,446 |
| Sep 7, 2026 | 169.00 | 171.72 | 159.99 | 161.09 | 161.09 | -3.88% | 1,573,488 |
| Sep 4, 2026 | 167.50 | 168.39 | 166.12 | 167.59 | 167.59 | 0.82% | 512,494 |
| Sep 3, 2026 | 165.15 | 168.89 | 165.15 | 166.23 | 166.23 | 0.82% | 423,368 |
| Sep 2, 2026 | 167.00 | 167.00 | 163.41 | 164.88 | 164.88 | -0.90% | 547,183 |
| Sep 1, 2026 | 172.00 | 172.90 | 164.92 | 166.37 | 166.37 | -3.07% | 748,627 |
| Aug 31, 2026 | 175.60 | 176.00 | 170.64 | 171.64 | 171.64 | -2.56% | 703,237 |
| Aug 28, 2026 | 178.50 | 180.71 | 175.50 | 176.15 | 176.15 | -1.67% | 397,830 |
| Aug 27, 2026 | 180.25 | 182.06 | 179.00 | 179.15 | 179.15 | -1.28% | 285,578 |
| Aug 26, 2026 | 182.60 | 183.59 | 180.60 | 181.47 | 181.47 | -0.43% | 300,666 |
| Aug 25, 2026 | 183.00 | 184.88 | 180.80 | 182.26 | 182.26 | 0.85% | 558,553 |
| Aug 24, 2026 | 182.45 | 183.69 | 179.61 | 180.73 | 180.73 | 0.02% | 473,146 |
| Aug 21, 2026 | 175.45 | 181.90 | 174.41 | 180.69 | 180.69 | 3.03% | 1,202,245 |
| Aug 20, 2026 | 177.20 | 177.89 | 175.01 | 175.37 | 175.37 | -0.25% | 371,337 |
| Aug 19, 2026 | 177.30 | 177.99 | 174.61 | 175.81 | 175.81 | -0.48% | 429,482 |
| Aug 18, 2026 | 176.46 | 178.05 | 176.00 | 176.66 | 176.66 | 0.11% | 402,007 |
| Aug 17, 2026 | 181.99 | 181.99 | 175.10 | 176.46 | 176.46 | -2.47% | 726,637 |
| Aug 14, 2026 | 180.95 | 183.90 | 178.99 | 180.92 | 180.92 | -0.01% | 557,657 |
| Aug 13, 2026 | 183.00 | 184.00 | 180.00 | 180.93 | 180.93 | -1.24% | 493,462 |
| Aug 12, 2026 | 182.50 | 184.39 | 180.71 | 183.21 | 183.21 | -0.19% | 630,612 |
| Aug 11, 2026 | 178.15 | 186.20 | 176.31 | 183.55 | 183.55 | 3.03% | 1,327,003 |
| Aug 10, 2026 | 181.95 | 182.34 | 177.46 | 178.15 | 178.15 | -2.09% | 1,203,673 |
| Aug 7, 2026 | 188.21 | 188.59 | 179.43 | 181.95 | 181.95 | -2.66% | 2,560,644 |
| Aug 6, 2026 | 191.50 | 193.90 | 186.00 | 186.92 | 186.92 | -6.92% | 4,403,814 |
| Aug 5, 2026 | 200.40 | 206.50 | 195.00 | 200.82 | 200.82 | 1.01% | 1,608,426 |
| Aug 4, 2026 | 202.50 | 203.70 | 198.00 | 198.81 | 198.81 | -1.38% | 1,083,895 |
| Aug 3, 2026 | 206.35 | 207.67 | 201.01 | 201.59 | 201.59 | -1.85% | 775,987 |
| Jul 31, 2026 | 204.45 | 207.90 | 203.01 | 205.38 | 205.38 | 1.00% | 948,979 |
| Jul 30, 2026 | 197.55 | 204.45 | 195.00 | 203.34 | 203.34 | 2.93% | 1,425,288 |
| Jul 29, 2026 | 195.00 | 199.00 | 193.61 | 197.55 | 197.55 | 1.89% | 510,518 |
| Jul 28, 2026 | 197.80 | 197.95 | 193.35 | 193.88 | 193.88 | -1.98% | 503,805 |
| Jul 27, 2026 | 197.00 | 202.00 | 196.50 | 197.80 | 197.80 | 1.31% | 602,021 |
| Jul 24, 2026 | 195.00 | 196.85 | 191.21 | 195.25 | 195.25 | -0.98% | 933,719 |
| Jul 23, 2026 | 196.95 | 201.59 | 195.10 | 197.19 | 197.19 | -0.58% | 764,637 |