Pace Digitek Limited (NSE:PACEDIGITK)
India
· Delayed Price · Currency is INR 180.57
-1.43 (-0.79%)
At close: Apr 28, 2026
Pace Digitek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 175.40 | 184.00 | 175.00 | 182.00 | 182.00 | 5.15% | 2,668,213 |
| Apr 24, 2026 | 180.00 | 180.79 | 171.11 | 173.09 | 173.09 | -1.82% | 1,416,116 |
| Apr 23, 2026 | 173.50 | 181.99 | 172.10 | 176.30 | 176.30 | 1.21% | 2,080,469 |
| Apr 22, 2026 | 172.50 | 177.39 | 170.30 | 174.20 | 174.20 | 1.06% | 1,613,902 |
| Apr 21, 2026 | 172.39 | 175.80 | 172.00 | 172.37 | 172.37 | 0.23% | 642,149 |
| Apr 20, 2026 | 177.80 | 177.99 | 171.08 | 171.98 | 171.98 | -2.57% | 1,337,592 |
| Apr 17, 2026 | 174.43 | 178.74 | 171.73 | 176.52 | 176.52 | 2.18% | 2,558,115 |
| Apr 16, 2026 | 170.69 | 174.45 | 165.60 | 172.76 | 172.76 | 2.73% | 2,697,082 |
| Apr 15, 2026 | 161.78 | 172.20 | 160.91 | 168.17 | 168.17 | 6.61% | 2,030,120 |
| Apr 13, 2026 | 153.50 | 161.00 | 150.22 | 157.75 | 157.75 | 0.37% | 1,094,950 |
| Apr 10, 2026 | 151.70 | 159.01 | 150.55 | 157.17 | 157.17 | 4.58% | 2,059,363 |
| Apr 9, 2026 | 147.48 | 151.80 | 146.54 | 150.28 | 150.28 | 1.90% | 1,540,646 |
| Apr 8, 2026 | 150.00 | 151.50 | 145.80 | 147.48 | 147.48 | 3.43% | 2,657,864 |
| Apr 7, 2026 | 149.50 | 149.55 | 140.61 | 142.59 | 142.59 | -6.03% | 3,513,549 |
| Apr 6, 2026 | 150.20 | 153.00 | 142.98 | 151.74 | 151.74 | -1.86% | 2,275,692 |
| Apr 2, 2026 | 152.51 | 156.65 | 150.50 | 154.62 | 154.62 | 0.65% | 1,426,008 |
| Apr 1, 2026 | 149.90 | 158.70 | 149.00 | 153.62 | 153.62 | 8.40% | 3,186,966 |
| Mar 30, 2026 | 150.40 | 150.40 | 139.81 | 141.72 | 141.72 | -6.71% | 841,143 |
| Mar 27, 2026 | 156.43 | 158.01 | 149.25 | 151.92 | 151.92 | -2.88% | 946,668 |
| Mar 25, 2026 | 157.25 | 161.00 | 155.16 | 156.43 | 156.43 | 0.69% | 598,559 |
| Mar 24, 2026 | 158.70 | 159.67 | 153.01 | 155.36 | 155.36 | -0.02% | 440,718 |
| Mar 23, 2026 | 160.00 | 160.00 | 153.81 | 155.39 | 155.39 | -5.46% | 507,031 |
| Mar 20, 2026 | 167.58 | 169.70 | 163.70 | 164.36 | 164.36 | -0.45% | 388,206 |
| Mar 19, 2026 | 169.00 | 174.49 | 163.00 | 165.10 | 165.10 | -3.65% | 800,648 |
| Mar 18, 2026 | 167.50 | 173.40 | 165.63 | 171.35 | 171.35 | 2.67% | 782,830 |
| Mar 17, 2026 | 167.50 | 172.98 | 163.20 | 166.90 | 166.90 | 1.83% | 920,157 |
| Mar 16, 2026 | 163.00 | 167.47 | 158.72 | 163.90 | 163.90 | 0.03% | 454,381 |
| Mar 13, 2026 | 158.45 | 168.00 | 155.93 | 163.85 | 163.85 | 2.91% | 1,779,897 |
| Mar 12, 2026 | 156.50 | 162.00 | 153.51 | 159.22 | 159.22 | 1.18% | 647,523 |
| Mar 11, 2026 | 159.00 | 163.76 | 156.60 | 157.37 | 157.37 | -1.02% | 515,898 |
| Mar 10, 2026 | 156.11 | 161.10 | 153.61 | 158.99 | 158.99 | 3.17% | 400,364 |
| Mar 9, 2026 | 159.50 | 160.00 | 153.05 | 154.11 | 154.11 | -4.50% | 675,900 |
| Mar 6, 2026 | 161.57 | 164.96 | 160.80 | 161.38 | 161.38 | -0.84% | 164,797 |
| Mar 5, 2026 | 161.75 | 164.58 | 160.51 | 162.74 | 162.74 | 1.40% | 406,820 |
| Mar 4, 2026 | 163.25 | 163.99 | 159.10 | 160.49 | 160.49 | -3.13% | 404,190 |
| Mar 2, 2026 | 164.00 | 168.92 | 163.57 | 165.68 | 165.68 | -3.39% | 445,003 |
| Feb 27, 2026 | 179.00 | 179.00 | 170.00 | 171.50 | 171.50 | -3.72% | 502,413 |
| Feb 26, 2026 | 178.41 | 179.92 | 177.11 | 178.13 | 178.13 | 0.52% | 252,925 |
| Feb 25, 2026 | 183.50 | 184.39 | 175.50 | 177.21 | 177.21 | -2.96% | 578,728 |
| Feb 24, 2026 | 187.30 | 189.79 | 180.00 | 182.61 | 182.61 | 0.41% | 3,898,038 |
| Feb 23, 2026 | 184.85 | 186.00 | 181.35 | 181.86 | 181.86 | -1.14% | 322,123 |
| Feb 20, 2026 | 183.40 | 186.57 | 179.50 | 183.96 | 183.96 | 2.97% | 2,689,414 |
| Feb 19, 2026 | 187.63 | 187.71 | 176.09 | 178.66 | 178.66 | -1.92% | 765,578 |
| 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 |
| 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 |