BSE - Delayed Quote INR
Pacific Industries Limited (PACIFICI.BO)
223.60
-1.65
(-0.73%)
At close: 3:11:23 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 225.60 | 225.60 | 210.00 | 223.60 | 223.60 | 521 |
| Apr 28, 2025 | 215.00 | 240.95 | 215.00 | 225.25 | 225.25 | 1,138 |
| Apr 25, 2025 | 229.00 | 242.90 | 220.00 | 233.35 | 233.35 | 169 |
| Apr 24, 2025 | 234.00 | 234.50 | 230.00 | 230.00 | 230.00 | 11,135 |
| Apr 23, 2025 | 233.95 | 233.95 | 227.20 | 232.85 | 232.85 | 183 |
| Apr 22, 2025 | 222.75 | 239.25 | 222.75 | 233.95 | 233.95 | 16,592 |
| Apr 21, 2025 | 213.50 | 225.00 | 213.50 | 222.75 | 222.75 | 27,097 |
| Apr 17, 2025 | 207.00 | 214.90 | 207.00 | 212.05 | 212.05 | 38,511 |
| Apr 16, 2025 | 205.00 | 209.95 | 192.75 | 207.00 | 207.00 | 20,282 |
| Apr 15, 2025 | 213.95 | 213.95 | 203.00 | 204.45 | 204.45 | 20,138 |
| Apr 11, 2025 | 199.65 | 210.00 | 198.85 | 204.00 | 204.00 | 1,681 |
| Apr 9, 2025 | 200.00 | 200.00 | 195.05 | 199.65 | 199.65 | 436 |
| Apr 8, 2025 | 195.00 | 203.15 | 192.05 | 202.00 | 202.00 | 2,572 |
| Apr 7, 2025 | 184.10 | 208.00 | 184.10 | 192.35 | 192.35 | 773 |
| Apr 4, 2025 | 200.00 | 208.90 | 198.05 | 200.45 | 200.45 | 1,083 |
| Apr 3, 2025 | 196.60 | 203.95 | 196.60 | 199.10 | 199.10 | 53 |
| Apr 2, 2025 | 213.95 | 213.95 | 192.00 | 196.55 | 196.55 | 1,204 |
| Apr 1, 2025 | 209.85 | 210.45 | 200.40 | 202.95 | 202.95 | 1,072 |
| Mar 28, 2025 | 196.05 | 207.00 | 196.05 | 204.35 | 204.35 | 1,432 |
| Mar 27, 2025 | 199.05 | 202.05 | 185.50 | 194.85 | 194.85 | 4,874 |
| Mar 26, 2025 | 203.00 | 205.00 | 198.00 | 199.05 | 199.05 | 1,531 |
| Mar 25, 2025 | 208.75 | 218.50 | 201.05 | 208.80 | 208.80 | 2,459 |
| Mar 24, 2025 | 201.10 | 209.90 | 199.50 | 199.80 | 199.80 | 8,893 |
| Mar 21, 2025 | 201.15 | 208.50 | 201.15 | 205.95 | 205.95 | 6,147 |
| Mar 20, 2025 | 200.00 | 210.75 | 197.00 | 201.15 | 201.15 | 586 |
| Mar 19, 2025 | 196.30 | 199.00 | 190.00 | 196.75 | 196.75 | 3,645 |
| Mar 18, 2025 | 209.00 | 210.00 | 195.05 | 195.15 | 195.15 | 806 |
| Mar 17, 2025 | 199.00 | 215.00 | 198.00 | 207.10 | 207.10 | 4,343 |
| Mar 13, 2025 | 208.20 | 208.20 | 200.90 | 201.20 | 201.20 | 693 |
| Mar 12, 2025 | 216.00 | 218.00 | 206.50 | 208.20 | 208.20 | 1,017 |
| Mar 11, 2025 | 220.90 | 220.90 | 205.00 | 215.00 | 215.00 | 135 |
| Mar 10, 2025 | 214.85 | 224.80 | 207.60 | 209.05 | 209.05 | 2,541 |
| Mar 7, 2025 | 203.00 | 205.00 | 202.05 | 203.45 | 203.45 | 767 |
| Mar 6, 2025 | 215.00 | 215.00 | 205.10 | 205.50 | 205.50 | 1,337 |
| Mar 5, 2025 | 185.20 | 203.00 | 185.20 | 201.85 | 201.85 | 2,280 |
| Mar 4, 2025 | 189.95 | 197.80 | 189.95 | 195.95 | 195.95 | 2,456 |
| Mar 3, 2025 | 209.05 | 209.05 | 183.05 | 187.60 | 187.60 | 3,470 |
| Feb 28, 2025 | 200.95 | 200.95 | 190.15 | 196.00 | 196.00 | 18,595 |
| Feb 27, 2025 | 208.95 | 210.00 | 197.00 | 197.75 | 197.75 | 1,246 |
| Feb 25, 2025 | 200.25 | 205.00 | 200.25 | 202.20 | 202.20 | 236 |
| Feb 24, 2025 | 220.00 | 220.00 | 185.00 | 198.20 | 198.20 | 2,807 |
| Feb 21, 2025 | 221.35 | 227.85 | 220.00 | 223.75 | 223.75 | 710 |
| Feb 20, 2025 | 202.20 | 223.25 | 202.20 | 221.35 | 221.35 | 878 |
| Feb 19, 2025 | 198.95 | 204.40 | 196.35 | 198.20 | 198.20 | 1,988 |
| Feb 18, 2025 | 202.60 | 210.00 | 190.00 | 191.55 | 191.55 | 558 |
| Feb 17, 2025 | 229.95 | 229.95 | 202.15 | 202.60 | 202.60 | 140 |
| Feb 14, 2025 | 221.00 | 221.00 | 210.00 | 210.30 | 210.30 | 898 |
| Feb 13, 2025 | 234.50 | 234.50 | 220.00 | 220.10 | 220.10 | 361 |
| Feb 12, 2025 | 221.00 | 237.75 | 216.30 | 216.30 | 216.30 | 1,045 |
| Feb 11, 2025 | 235.05 | 255.00 | 225.00 | 226.05 | 226.05 | 1,403 |
| Feb 10, 2025 | 254.80 | 254.85 | 236.00 | 240.00 | 240.00 | 2,221 |
| Feb 7, 2025 | 260.20 | 260.20 | 240.00 | 249.30 | 249.30 | 9,601 |
| Feb 6, 2025 | 261.00 | 264.95 | 256.00 | 260.20 | 260.20 | 2,328 |
| Feb 5, 2025 | 274.20 | 277.90 | 262.00 | 273.95 | 273.95 | 562 |
| Feb 4, 2025 | 275.00 | 275.00 | 257.05 | 272.35 | 272.35 | 1,380 |
| Feb 3, 2025 | 266.95 | 266.95 | 249.50 | 252.00 | 252.00 | 201 |
| Feb 1, 2025 | 258.00 | 258.05 | 245.00 | 246.95 | 246.95 | 1,702 |
| Jan 31, 2025 | 258.00 | 265.75 | 251.15 | 257.25 | 257.25 | 1,038 |
| Jan 30, 2025 | 256.00 | 265.00 | 250.50 | 264.85 | 264.85 | 339 |
| Jan 29, 2025 | 271.00 | 272.00 | 252.25 | 256.00 | 256.00 | 3,280 |
| Jan 28, 2025 | 253.90 | 253.90 | 245.00 | 250.50 | 250.50 | 660 |
| Jan 27, 2025 | 269.05 | 269.05 | 250.15 | 253.90 | 253.90 | 7,033 |
| Jan 24, 2025 | 277.15 | 285.00 | 265.05 | 269.05 | 269.05 | 2,263 |
| Jan 23, 2025 | 290.65 | 290.65 | 272.00 | 277.15 | 277.15 | 2,316 |
| Jan 22, 2025 | 291.05 | 295.90 | 275.00 | 281.50 | 281.50 | 3,134 |
| Jan 21, 2025 | 280.10 | 302.90 | 280.10 | 296.00 | 296.00 | 1,587 |
| Jan 20, 2025 | 293.20 | 307.90 | 293.20 | 295.60 | 295.60 | 526 |
| Jan 17, 2025 | 295.10 | 306.25 | 290.10 | 294.85 | 294.85 | 2,687 |
| Jan 16, 2025 | 304.00 | 306.80 | 291.55 | 301.95 | 301.95 | 1,344 |
| Jan 15, 2025 | 305.00 | 317.40 | 301.20 | 302.65 | 302.65 | 4,431 |
| Jan 14, 2025 | 300.00 | 312.55 | 295.05 | 309.15 | 309.15 | 791 |
| Jan 13, 2025 | 305.05 | 311.85 | 285.00 | 300.35 | 300.35 | 2,716 |
| Jan 10, 2025 | 310.00 | 310.00 | 300.00 | 304.80 | 304.80 | 2,351 |
| Jan 9, 2025 | 317.95 | 320.50 | 311.20 | 312.85 | 312.85 | 4,184 |
| Jan 8, 2025 | 305.00 | 315.00 | 300.00 | 313.00 | 313.00 | 4,581 |
| Jan 7, 2025 | 300.15 | 309.90 | 295.55 | 306.30 | 306.30 | 2,907 |
| Jan 6, 2025 | 305.30 | 315.40 | 295.40 | 301.60 | 301.60 | 5,465 |
| Jan 3, 2025 | 306.00 | 309.80 | 304.20 | 304.40 | 304.40 | 4,212 |
| Jan 2, 2025 | 305.00 | 313.95 | 303.00 | 304.35 | 304.35 | 732 |
| Jan 1, 2025 | 308.95 | 309.00 | 304.70 | 308.85 | 308.85 | 923 |
| Dec 31, 2024 | 311.40 | 311.40 | 308.95 | 308.95 | 308.95 | 118 |
| Dec 30, 2024 | 310.20 | 316.70 | 300.05 | 311.40 | 311.40 | 323 |