Pace Digitek Limited (NSE:PACEDIGITK)
India · Delayed Price · Currency is INR 205.38
+2.04 (1.00%)
At close: Jul 31, 2026
Pace Digitek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 206.00 | 206.40 | 197.00 | 198.35 | 198.35 | -3.36% | 1,036,397 |
| Jul 21, 2026 | 202.00 | 206.47 | 201.46 | 205.24 | 205.24 | 1.39% | 781,736 |
| Jul 20, 2026 | 200.10 | 205.94 | 195.00 | 202.43 | 202.43 | 0.22% | 1,069,870 |
| Jul 17, 2026 | 205.00 | 205.50 | 197.65 | 201.98 | 201.98 | -1.72% | 1,532,743 |
| Jul 16, 2026 | 208.40 | 209.30 | 204.50 | 205.51 | 205.51 | -1.09% | 730,533 |
| Jul 15, 2026 | 206.20 | 210.15 | 206.20 | 207.78 | 207.78 | 1.60% | 1,128,649 |
| Jul 14, 2026 | 211.00 | 211.99 | 203.00 | 204.50 | 204.50 | -3.65% | 1,943,991 |
| Jul 13, 2026 | 215.81 | 219.94 | 211.01 | 212.24 | 212.24 | -1.83% | 3,156,551 |
| Jul 10, 2026 | 216.00 | 219.40 | 214.48 | 216.20 | 216.20 | 1.81% | 2,647,989 |
| Jul 9, 2026 | 206.89 | 218.80 | 206.78 | 212.36 | 212.36 | 3.00% | 3,108,753 |
| Jul 8, 2026 | 208.16 | 215.89 | 204.85 | 206.17 | 206.17 | -1.62% | 3,210,760 |
| Jul 7, 2026 | 213.40 | 216.49 | 207.51 | 209.56 | 209.56 | -1.68% | 2,068,459 |
| Jul 6, 2026 | 214.85 | 219.40 | 212.00 | 213.15 | 213.15 | -0.77% | 2,339,143 |
| Jul 3, 2026 | 214.50 | 218.82 | 211.01 | 214.80 | 214.80 | 0.71% | 3,875,320 |
| Jul 2, 2026 | 210.40 | 214.60 | 205.69 | 213.29 | 213.29 | 2.28% | 3,414,286 |
| Jul 1, 2026 | 204.78 | 214.80 | 204.20 | 208.54 | 208.54 | 2.83% | 5,243,851 |
| Jun 30, 2026 | 203.73 | 207.74 | 200.93 | 202.81 | 202.81 | 0.96% | 2,741,586 |
| Jun 29, 2026 | 200.08 | 204.01 | 194.08 | 200.89 | 200.89 | 0.43% | 3,418,780 |
| Jun 25, 2026 | 213.00 | 213.80 | 198.30 | 200.03 | 200.03 | -5.99% | 4,712,773 |
| Jun 24, 2026 | 206.00 | 217.00 | 205.00 | 212.77 | 212.77 | 3.25% | 21,725,485 |
| Jun 23, 2026 | 189.28 | 214.30 | 189.21 | 206.08 | 206.08 | 12.12% | 48,375,958 |
| Jun 22, 2026 | 184.20 | 186.80 | 183.43 | 183.81 | 183.81 | 1.09% | 887,538 |
| Jun 19, 2026 | 182.50 | 185.10 | 180.10 | 181.82 | 181.82 | -0.77% | 939,738 |
| Jun 18, 2026 | 185.99 | 188.04 | 182.01 | 183.23 | 183.23 | -1.04% | 1,552,183 |
| Jun 17, 2026 | 187.28 | 188.76 | 184.50 | 185.16 | 185.16 | -0.65% | 665,085 |
| Jun 16, 2026 | 187.90 | 188.80 | 184.51 | 186.37 | 186.37 | -0.54% | 679,308 |
| Jun 15, 2026 | 192.00 | 192.80 | 187.00 | 187.39 | 187.39 | -0.10% | 1,266,240 |
| Jun 12, 2026 | 187.10 | 189.53 | 182.91 | 187.57 | 187.57 | 1.74% | 1,411,487 |
| Jun 11, 2026 | 183.39 | 186.26 | 182.20 | 184.37 | 184.37 | -1.59% | 706,343 |
| Jun 10, 2026 | 182.50 | 191.76 | 181.16 | 187.34 | 187.34 | 2.95% | 3,233,538 |
| Jun 9, 2026 | 180.71 | 184.99 | 179.14 | 181.98 | 181.98 | 1.70% | 1,008,762 |
| Jun 8, 2026 | 184.00 | 186.56 | 178.00 | 178.93 | 178.93 | -4.02% | 1,052,228 |
| Jun 5, 2026 | 190.25 | 192.70 | 186.00 | 186.43 | 186.43 | -1.03% | 776,877 |
| Jun 4, 2026 | 190.01 | 194.40 | 187.80 | 188.37 | 188.37 | -1.40% | 1,128,557 |
| Jun 3, 2026 | 193.90 | 193.90 | 187.20 | 191.04 | 191.04 | -0.88% | 1,179,371 |
| Jun 2, 2026 | 180.95 | 193.50 | 179.50 | 192.73 | 192.73 | 5.87% | 2,583,177 |
| Jun 1, 2026 | 190.99 | 191.79 | 181.25 | 182.04 | 182.04 | -4.16% | 1,669,460 |
| May 29, 2026 | 204.00 | 204.00 | 188.26 | 189.94 | 189.94 | -6.70% | 3,899,838 |
| May 27, 2026 | 203.00 | 209.70 | 202.00 | 203.58 | 203.58 | 1.19% | 3,810,848 |
| May 26, 2026 | 199.90 | 210.70 | 196.42 | 201.18 | 201.18 | 5.66% | 21,143,830 |
| May 25, 2026 | 193.80 | 194.80 | 188.00 | 190.40 | 190.40 | 0.07% | 2,022,403 |
| May 22, 2026 | 183.80 | 192.37 | 182.07 | 190.26 | 190.26 | 4.10% | 3,002,769 |
| May 21, 2026 | 182.80 | 186.06 | 180.56 | 182.77 | 182.77 | 1.80% | 1,729,978 |