Pace Digitek Limited PACEDIGITK
NSE · India · Utilities
INR 167.00+7.02 (+4.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 167.35 | +4.61% | INR 165.99 | INR 177.90 | INR 162.88 | 22.77M |
| 2026-09-30 | INR 159.98 | -1.43% | INR 161.82 | INR 164.58 | INR 159.20 | 350.07K |
| 2026-09-29 | INR 162.30 | +0.30% | INR 160.92 | INR 163.35 | INR 158.80 | 418.67K |
| 2026-09-28 | INR 161.81 | -2.73% | INR 166.00 | INR 167.00 | INR 161.00 | 548.30K |
| 2026-09-25 | INR 166.35 | -0.60% | INR 165.99 | INR 167.99 | INR 163.97 | 473.70K |
| 2026-09-24 | INR 167.36 | -1.20% | INR 167.00 | INR 169.00 | INR 164.00 | 673.95K |
| 2026-09-23 | INR 169.39 | +0.98% | INR 168.57 | INR 172.35 | INR 167.54 | 1.80M |
| 2026-09-22 | INR 167.74 | +8.32% | INR 165.50 | INR 175.37 | INR 165.40 | 26.74M |
| 2026-09-21 | INR 154.86 | -0.84% | INR 156.24 | INR 157.70 | INR 154.12 | 311.83K |
| 2026-09-18 | INR 156.17 | +1.87% | INR 155.26 | INR 158.38 | INR 154.50 | 521.73K |
| 2026-09-17 | INR 153.31 | +0.53% | INR 152.00 | INR 155.36 | INR 152.00 | 495.50K |
| 2026-09-16 | INR 152.50 | -0.72% | INR 153.60 | INR 155.29 | INR 150.25 | 657.27K |
| 2026-09-15 | INR 153.60 | -2.99% | INR 159.51 | INR 161.97 | INR 152.90 | 628.62K |
| 2026-09-14 | INR 158.33 | 0.00% | INR 158.33 | INR 158.33 | INR 158.33 | 0 |
| 2026-09-11 | INR 158.33 | -0.42% | INR 157.60 | INR 159.80 | INR 155.71 | 474.37K |
| 2026-09-10 | INR 159.00 | -1.05% | INR 161.00 | INR 161.90 | INR 158.30 | 517.54K |
| 2026-09-09 | INR 160.68 | +0.23% | INR 159.70 | INR 163.50 | INR 158.80 | 802.38K |
| 2026-09-08 | INR 160.31 | -0.48% | INR 162.00 | INR 164.00 | INR 156.73 | 946.45K |
| 2026-09-07 | INR 161.09 | -3.88% | INR 169.00 | INR 171.72 | INR 159.99 | 1.57M |
| 2026-09-04 | INR 167.59 | +0.82% | INR 167.50 | INR 168.39 | INR 166.12 | 512.49K |
| 2026-09-03 | INR 166.23 | +0.82% | INR 165.15 | INR 168.89 | INR 165.15 | 423.37K |
| 2026-09-02 | INR 164.88 | -0.90% | INR 167.00 | INR 167.00 | INR 163.41 | 547.18K |
| 2026-09-01 | INR 166.37 | -3.07% | INR 172.00 | INR 172.90 | INR 164.92 | 748.63K |
| 2026-08-31 | INR 171.64 | -2.56% | INR 175.60 | INR 176.00 | INR 170.64 | 703.24K |
| 2026-08-28 | INR 176.15 | -1.67% | INR 178.50 | INR 180.71 | INR 175.50 | 397.83K |
| 2026-08-27 | INR 179.15 | -1.28% | INR 180.25 | INR 182.06 | INR 179.00 | 285.58K |
| 2026-08-26 | INR 181.47 | -0.43% | INR 182.60 | INR 183.59 | INR 180.60 | 300.67K |
| 2026-08-25 | INR 182.26 | +0.85% | INR 183.00 | INR 184.88 | INR 180.80 | 558.55K |
| 2026-08-24 | INR 180.73 | +0.02% | INR 182.45 | INR 183.69 | INR 179.61 | 473.15K |
| 2026-08-21 | INR 180.69 | +3.03% | INR 175.45 | INR 181.90 | INR 174.41 | 1.20M |
| 2026-08-20 | INR 175.37 | -0.25% | INR 177.20 | INR 177.89 | INR 175.01 | 371.34K |
| 2026-08-19 | INR 175.81 | -0.48% | INR 177.30 | INR 177.99 | INR 174.61 | 429.48K |
| 2026-08-18 | INR 176.66 | +0.11% | INR 176.46 | INR 178.05 | INR 176.00 | 402.01K |
| 2026-08-17 | INR 176.46 | -2.47% | INR 181.99 | INR 181.99 | INR 175.10 | 726.64K |
| 2026-08-14 | INR 180.92 | -0.01% | INR 180.95 | INR 183.90 | INR 178.99 | 557.66K |
| 2026-08-13 | INR 180.93 | -1.24% | INR 183.00 | INR 184.00 | INR 180.00 | 493.46K |
| 2026-08-12 | INR 183.21 | -0.19% | INR 182.50 | INR 184.39 | INR 180.71 | 630.61K |
| 2026-08-11 | INR 183.55 | +3.03% | INR 178.15 | INR 186.20 | INR 176.31 | 1.33M |
| 2026-08-10 | INR 178.15 | -2.09% | INR 181.95 | INR 182.34 | INR 177.46 | 1.20M |
| 2026-08-07 | INR 181.95 | -2.66% | INR 188.21 | INR 188.59 | INR 179.43 | 2.56M |
| 2026-08-06 | INR 186.92 | -6.92% | INR 191.50 | INR 193.90 | INR 186.00 | 4.40M |
| 2026-08-05 | INR 200.82 | +1.01% | INR 200.40 | INR 206.50 | INR 195.00 | 1.61M |
| 2026-08-04 | INR 198.81 | -1.38% | INR 202.50 | INR 203.70 | INR 198.00 | 1.08M |
| 2026-08-03 | INR 201.59 | -1.85% | INR 206.35 | INR 207.67 | INR 201.01 | 775.99K |
| 2026-07-31 | INR 205.38 | +1.00% | INR 204.45 | INR 207.90 | INR 203.01 | 948.98K |
| 2026-07-30 | INR 203.34 | +2.93% | INR 197.55 | INR 204.45 | INR 195.00 | 1.43M |
| 2026-07-29 | INR 197.55 | +1.89% | INR 195.00 | INR 199.00 | INR 193.61 | 510.52K |
| 2026-07-28 | INR 193.88 | -1.98% | INR 197.80 | INR 197.95 | INR 193.35 | 503.81K |
| 2026-07-27 | INR 197.80 | +1.31% | INR 197.00 | INR 202.00 | INR 196.50 | 602.02K |
| 2026-07-24 | INR 195.25 | -0.98% | INR 195.00 | INR 196.85 | INR 191.21 | 933.72K |
| 2026-07-23 | INR 197.19 | -0.58% | INR 196.95 | INR 201.59 | INR 195.10 | 764.64K |
| 2026-07-22 | INR 198.35 | -3.36% | INR 206.00 | INR 206.40 | INR 197.00 | 1.04M |
| 2026-07-21 | INR 205.24 | +1.39% | INR 202.00 | INR 206.47 | INR 201.46 | 781.74K |
| 2026-07-20 | INR 202.43 | +0.22% | INR 200.10 | INR 205.94 | INR 195.00 | 1.07M |
| 2026-07-17 | INR 201.98 | -1.72% | INR 205.00 | INR 205.50 | INR 197.65 | 1.53M |
| 2026-07-16 | INR 205.51 | -1.09% | INR 208.40 | INR 209.30 | INR 204.50 | 730.53K |
| 2026-07-15 | INR 207.78 | +1.60% | INR 206.20 | INR 210.15 | INR 206.20 | 1.13M |
| 2026-07-14 | INR 204.50 | -3.65% | INR 211.00 | INR 211.99 | INR 203.00 | 1.94M |
| 2026-07-13 | INR 212.24 | -1.83% | INR 215.81 | INR 219.94 | INR 211.01 | 3.16M |
| 2026-07-10 | INR 216.20 | +1.81% | INR 216.00 | INR 219.40 | INR 214.48 | 2.65M |
| 2026-07-09 | INR 212.36 | +3.00% | INR 206.89 | INR 218.80 | INR 206.78 | 3.11M |
| 2026-07-08 | INR 206.17 | -1.62% | INR 208.16 | INR 215.89 | INR 204.85 | 3.21M |
| 2026-07-07 | INR 209.56 | -1.68% | INR 213.40 | INR 216.49 | INR 207.51 | 2.07M |
| 2026-07-06 | INR 213.15 | -0.77% | INR 214.85 | INR 219.40 | INR 212.00 | 2.34M |
| 2026-07-03 | INR 214.80 | +0.71% | INR 214.50 | INR 218.82 | INR 211.01 | 3.88M |
| 2026-07-02 | INR 213.29 | +2.28% | INR 210.40 | INR 214.60 | INR 205.69 | 3.41M |
| 2026-07-01 | INR 208.54 | +2.83% | INR 204.78 | INR 214.80 | INR 204.20 | 5.24M |
| 2026-06-30 | INR 202.81 | +0.96% | INR 203.73 | INR 207.74 | INR 200.93 | 2.74M |
| 2026-06-29 | INR 200.89 | +0.43% | INR 200.08 | INR 204.01 | INR 194.08 | 3.42M |
| 2026-06-26 | INR 200.03 | 0.00% | INR 200.03 | INR 200.03 | INR 200.03 | 0 |
| 2026-06-25 | INR 200.03 | -5.99% | INR 213.00 | INR 213.80 | INR 198.30 | 4.71M |
| 2026-06-24 | INR 212.77 | +3.25% | INR 206.00 | INR 217.00 | INR 205.00 | 21.73M |
| 2026-06-23 | INR 206.08 | +12.12% | INR 189.28 | INR 214.30 | INR 189.21 | 48.38M |
| 2026-06-22 | INR 183.81 | +1.09% | INR 184.20 | INR 186.80 | INR 183.43 | 887.54K |
| 2026-06-19 | INR 181.82 | -0.77% | INR 182.50 | INR 185.10 | INR 180.10 | 939.74K |
| 2026-06-18 | INR 183.23 | -1.04% | INR 185.99 | INR 188.04 | INR 182.01 | 1.55M |
| 2026-06-17 | INR 185.16 | -0.65% | INR 187.28 | INR 188.76 | INR 184.50 | 665.09K |
| 2026-06-16 | INR 186.37 | -0.54% | INR 187.90 | INR 188.80 | INR 184.51 | 679.31K |
| 2026-06-15 | INR 187.39 | -0.10% | INR 192.00 | INR 192.80 | INR 187.00 | 1.27M |
| 2026-06-12 | INR 187.57 | +1.74% | INR 187.10 | INR 189.53 | INR 182.91 | 1.41M |
| 2026-06-11 | INR 184.37 | -1.59% | INR 183.39 | INR 186.26 | INR 182.20 | 706.34K |
| 2026-06-10 | INR 187.34 | +2.95% | INR 182.50 | INR 191.76 | INR 181.16 | 3.23M |
| 2026-06-09 | INR 181.98 | +1.70% | INR 180.71 | INR 184.99 | INR 179.14 | 1.01M |
| 2026-06-08 | INR 178.93 | -4.02% | INR 184.00 | INR 186.56 | INR 178.00 | 1.05M |
| 2026-06-05 | INR 186.43 | -1.03% | INR 190.25 | INR 192.70 | INR 186.00 | 776.88K |
| 2026-06-04 | INR 188.37 | -1.40% | INR 190.01 | INR 194.40 | INR 187.80 | 1.13M |
| 2026-06-03 | INR 191.04 | -0.88% | INR 193.90 | INR 193.90 | INR 187.20 | 1.18M |
| 2026-06-02 | INR 192.73 | +5.87% | INR 180.95 | INR 193.50 | INR 179.50 | 2.58M |
| 2026-06-01 | INR 182.04 | -4.16% | INR 190.99 | INR 191.79 | INR 181.25 | 1.67M |
| 2026-05-29 | INR 189.94 | -6.70% | INR 204.00 | INR 204.00 | INR 188.26 | 3.90M |