Pacific Industries Limited (BOM:523483)
India
· Delayed Price · Currency is INR 143.95
+0.60 (0.42%)
At close: Apr 28, 2026
Pacific Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 140.05 | 145.00 | 140.00 | 140.05 | 140.05 | -2.71% | 61 |
| Apr 28, 2026 | 145.00 | 147.00 | 143.35 | 143.95 | 143.95 | 0.42% | 217 |
| Apr 27, 2026 | 141.30 | 145.90 | 133.30 | 143.35 | 143.35 | 1.96% | 339 |
| Apr 24, 2026 | 146.50 | 147.00 | 140.60 | 140.60 | 140.60 | 1.19% | 1,134 |
| Apr 23, 2026 | 139.90 | 141.50 | 137.85 | 138.95 | 138.95 | 0.80% | 480 |
| Apr 22, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - | 22 |
| Apr 21, 2026 | 137.90 | 144.90 | 137.85 | 137.85 | 137.85 | - | 184 |
| Apr 20, 2026 | 133.85 | 138.90 | 133.55 | 137.85 | 137.85 | 2.99% | 381 |
| Apr 17, 2026 | 131.65 | 143.95 | 127.35 | 133.85 | 133.85 | -1.80% | 3,858 |
| Apr 16, 2026 | 140.20 | 140.20 | 130.00 | 136.30 | 136.30 | 0.93% | 1,467 |
| Apr 15, 2026 | 135.60 | 148.90 | 132.65 | 135.05 | 135.05 | -2.67% | 2,766 |
| Apr 13, 2026 | 138.95 | 139.50 | 136.00 | 138.75 | 138.75 | -0.72% | 798 |
| Apr 10, 2026 | 141.00 | 141.00 | 139.50 | 139.75 | 139.75 | 4.64% | 339 |
| Apr 9, 2026 | 141.00 | 141.00 | 133.00 | 133.55 | 133.55 | -1.48% | 592 |
| Apr 8, 2026 | 139.00 | 141.95 | 135.00 | 135.55 | 135.55 | 0.56% | 1,295 |
| Apr 7, 2026 | 133.50 | 136.00 | 133.50 | 134.80 | 134.80 | 0.07% | 410 |
| Apr 6, 2026 | 126.50 | 139.80 | 120.25 | 134.70 | 134.70 | 7.80% | 1,390 |
| Apr 2, 2026 | 125.00 | 125.00 | 124.95 | 124.95 | 124.95 | -1.15% | 46 |
| Apr 1, 2026 | 120.00 | 128.45 | 120.00 | 126.40 | 126.40 | 13.41% | 462 |
| Mar 30, 2026 | 113.05 | 118.25 | 110.15 | 111.45 | 111.45 | -7.70% | 485 |
| Mar 27, 2026 | 120.00 | 130.00 | 111.00 | 120.75 | 120.75 | -0.54% | 5,929 |
| Mar 25, 2026 | 125.00 | 128.85 | 121.10 | 121.40 | 121.40 | -2.18% | 5,234 |
| Mar 24, 2026 | 122.80 | 129.80 | 122.80 | 124.10 | 124.10 | 1.10% | 6,540 |
| Mar 23, 2026 | 128.95 | 128.95 | 121.10 | 122.75 | 122.75 | -4.36% | 734 |
| Mar 20, 2026 | 129.35 | 131.00 | 127.90 | 128.35 | 128.35 | -1.27% | 737 |
| Mar 19, 2026 | 132.50 | 135.00 | 128.25 | 130.00 | 130.00 | -1.89% | 1,815 |
| Mar 18, 2026 | 131.00 | 134.80 | 131.00 | 132.50 | 132.50 | 1.15% | 761 |
| Mar 17, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.20% | 1,110 |
| Mar 16, 2026 | 144.90 | 144.90 | 129.60 | 133.95 | 133.95 | -0.04% | 1,049 |
| Mar 13, 2026 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.36% | 149 |
| Mar 12, 2026 | 132.25 | 135.45 | 131.10 | 132.20 | 132.20 | -0.04% | 1,170 |
| Mar 11, 2026 | 135.70 | 139.95 | 131.50 | 132.25 | 132.25 | -2.47% | 3,958 |
| Mar 10, 2026 | 135.45 | 139.00 | 135.00 | 135.60 | 135.60 | 0.44% | 764 |
| Mar 9, 2026 | 139.95 | 139.95 | 135.00 | 135.00 | 135.00 | -6.70% | 801 |
| Mar 6, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 8.31% | 1 |
| Mar 5, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.14% | 22,869 |
| Mar 4, 2026 | 130.00 | 137.00 | 129.00 | 132.10 | 132.10 | -0.86% | 1,071 |
| Mar 2, 2026 | 135.40 | 137.00 | 133.10 | 133.25 | 133.25 | -1.41% | 31,955 |
| Feb 27, 2026 | 135.05 | 140.95 | 134.40 | 135.15 | 135.15 | 0.41% | 4,088 |
| Feb 26, 2026 | 133.50 | 138.00 | 133.50 | 134.60 | 134.60 | -0.11% | 966 |
| Feb 25, 2026 | 136.05 | 136.05 | 132.40 | 134.75 | 134.75 | -0.92% | 1,388 |
| Feb 24, 2026 | 142.00 | 142.25 | 136.00 | 136.00 | 136.00 | -3.72% | 1,064 |
| Feb 23, 2026 | 149.20 | 152.10 | 141.00 | 141.25 | 141.25 | -3.42% | 114 |
| Feb 20, 2026 | 135.25 | 157.50 | 135.25 | 146.25 | 146.25 | 0.17% | 3,209 |
| Feb 19, 2026 | 149.50 | 149.75 | 145.90 | 146.00 | 146.00 | 2.28% | 677 |
| Feb 18, 2026 | 144.90 | 146.80 | 140.90 | 142.75 | 142.75 | 7.17% | 974 |
| Feb 17, 2026 | 138.55 | 141.85 | 132.60 | 133.20 | 133.20 | -2.88% | 209 |
| Feb 16, 2026 | 148.00 | 148.00 | 136.65 | 137.15 | 137.15 | -2.04% | 972 |
| Feb 13, 2026 | 144.50 | 144.50 | 136.05 | 140.00 | 140.00 | -5.21% | 3,025 |
| Feb 12, 2026 | 150.00 | 150.00 | 144.00 | 147.70 | 147.70 | -2.38% | 266 |
| Feb 11, 2026 | 152.30 | 152.30 | 148.00 | 151.30 | 151.30 | 0.63% | 123 |
| Feb 10, 2026 | 150.25 | 157.50 | 146.50 | 150.35 | 150.35 | -2.15% | 165 |
| Feb 9, 2026 | 150.25 | 159.90 | 148.00 | 153.65 | 153.65 | 1.45% | 847 |
| Feb 6, 2026 | 145.85 | 154.40 | 141.55 | 151.45 | 151.45 | 5.95% | 1,618 |
| Feb 5, 2026 | 141.05 | 147.85 | 141.05 | 142.95 | 142.95 | 0.56% | 465 |
| Feb 4, 2026 | 142.00 | 146.00 | 140.80 | 142.15 | 142.15 | -0.91% | 339 |
| Feb 3, 2026 | 146.55 | 148.10 | 137.00 | 143.45 | 143.45 | -0.73% | 1,594 |
| Feb 2, 2026 | 144.40 | 145.00 | 137.05 | 144.50 | 144.50 | 2.34% | 192 |
| Feb 1, 2026 | 144.80 | 145.50 | 141.05 | 141.20 | 141.20 | 0.28% | 63 |
| Jan 30, 2026 | 141.10 | 154.95 | 136.05 | 140.80 | 140.80 | -7.37% | 638 |
| Jan 29, 2026 | 148.25 | 153.95 | 140.20 | 152.00 | 152.00 | 2.53% | 173 |
| Jan 28, 2026 | 147.75 | 151.00 | 146.40 | 148.25 | 148.25 | 3.20% | 1,349 |
| Jan 27, 2026 | 141.80 | 148.00 | 136.50 | 143.65 | 143.65 | 1.30% | 283 |
| Jan 23, 2026 | 140.65 | 158.95 | 135.80 | 141.80 | 141.80 | -2.04% | 2,323 |
| Jan 22, 2026 | 141.45 | 150.00 | 141.45 | 144.75 | 144.75 | -0.03% | 2,023 |
| Jan 21, 2026 | 163.95 | 163.95 | 142.00 | 144.80 | 144.80 | -6.43% | 1,107 |
| Jan 20, 2026 | 135.55 | 173.80 | 135.00 | 154.75 | 154.75 | 6.80% | 5,245 |
| Jan 19, 2026 | 141.70 | 149.70 | 133.10 | 144.90 | 144.90 | 2.26% | 270 |
| Jan 16, 2026 | 145.00 | 145.00 | 141.35 | 141.70 | 141.70 | 0.25% | 49 |
| Jan 14, 2026 | 141.00 | 144.70 | 140.00 | 141.35 | 141.35 | 0.96% | 186 |
| Jan 13, 2026 | 143.40 | 143.50 | 140.00 | 140.00 | 140.00 | -2.44% | 543 |
| Jan 12, 2026 | 149.00 | 149.00 | 141.00 | 143.50 | 143.50 | -3.59% | 892 |
| Jan 9, 2026 | 149.90 | 149.90 | 148.00 | 148.85 | 148.85 | 2.20% | 388 |
| Jan 8, 2026 | 148.05 | 148.05 | 144.70 | 145.65 | 145.65 | -1.62% | 482 |
| Jan 7, 2026 | 153.00 | 153.00 | 148.00 | 148.05 | 148.05 | -0.50% | 306 |
| Jan 6, 2026 | 153.80 | 153.80 | 148.70 | 148.80 | 148.80 | -3.25% | 267 |
| Jan 5, 2026 | 152.00 | 153.80 | 151.75 | 153.80 | 153.80 | 1.18% | 1,315 |
| Jan 2, 2026 | 155.95 | 155.95 | 150.00 | 152.00 | 152.00 | 0.76% | 540 |
| Jan 1, 2026 | 149.50 | 153.50 | 149.00 | 150.85 | 150.85 | 1.41% | 2,665 |
| Dec 31, 2025 | 148.30 | 152.90 | 145.00 | 148.75 | 148.75 | 0.30% | 4,019 |
| Dec 30, 2025 | 155.00 | 155.90 | 147.80 | 148.30 | 148.30 | -2.69% | 3,057 |
| Dec 29, 2025 | 160.90 | 162.75 | 150.50 | 152.40 | 152.40 | -5.28% | 3,699 |
| Dec 26, 2025 | 166.45 | 166.45 | 159.50 | 160.90 | 160.90 | -0.92% | 584 |
| Dec 24, 2025 | 165.00 | 169.45 | 161.00 | 162.40 | 162.40 | -0.64% | 214,264 |
| Dec 23, 2025 | 178.90 | 178.90 | 160.40 | 163.45 | 163.45 | -3.80% | 1,747 |
| Dec 22, 2025 | 160.85 | 174.95 | 160.85 | 169.90 | 169.90 | -1.16% | 513 |
| Dec 19, 2025 | 167.00 | 173.00 | 167.00 | 171.90 | 171.90 | 2.17% | 629 |
| Dec 18, 2025 | 169.90 | 169.90 | 168.00 | 168.25 | 168.25 | -0.41% | 616 |
| Dec 17, 2025 | 159.15 | 172.00 | 159.15 | 168.95 | 168.95 | 4.07% | 1,994 |
| Dec 16, 2025 | 155.80 | 173.35 | 155.80 | 162.35 | 162.35 | -0.95% | 166 |
| Dec 15, 2025 | 166.60 | 166.60 | 160.05 | 163.90 | 163.90 | -5.21% | 2,109 |
| Dec 12, 2025 | 166.95 | 172.95 | 163.15 | 172.90 | 172.90 | 3.56% | 230 |
| Dec 11, 2025 | 165.00 | 174.20 | 161.10 | 166.95 | 166.95 | -3.47% | 939 |
| Dec 10, 2025 | 177.90 | 177.90 | 165.70 | 172.95 | 172.95 | 1.68% | 400 |
| Dec 9, 2025 | 171.50 | 171.50 | 165.00 | 170.10 | 170.10 | -1.62% | 586 |
| Dec 8, 2025 | 172.95 | 172.95 | 163.50 | 172.90 | 172.90 | -1.06% | 160 |
| Dec 5, 2025 | 170.45 | 175.00 | 170.45 | 174.75 | 174.75 | -0.71% | 174 |
| Dec 4, 2025 | 173.15 | 178.00 | 169.75 | 176.00 | 176.00 | 1.15% | 79 |
| Dec 3, 2025 | 169.25 | 174.50 | 169.25 | 174.00 | 174.00 | 2.81% | 108 |
| Dec 2, 2025 | 160.35 | 178.95 | 160.35 | 169.25 | 169.25 | -0.85% | 1,205 |