Pace Digitek Ltd

Pace Digitek Ltd Historical Data

NSEBSE

₹213.83

(-0.12%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	217.01	223	216.58	221.23	10,939	26,39,04,295.54	4,69,884
30-Oct-2025	222.22	222.9	216	217.35	13,022	36,19,27,962.13	6,17,236
31-Oct-2025	217	218.4	213.55	215.19	19,494	25,86,47,776.69	3,90,184
03-Nov-2025	216.79	221.05	214.67	218.56	15,054	57,29,08,854.07	9,78,706
04-Nov-2025	218.9	221.9	216.4	218.85	10,352	24,74,02,118.73	4,55,867
06-Nov-2025	220.96	220.96	210.55	213.6	11,385	17,85,12,670.05	3,76,652
07-Nov-2025	213	217.4	210.54	215.31	6,344	10,81,58,619.12	2,01,682
10-Nov-2025	216.5	217	210.75	215.19	8,965	19,32,41,294.18	2,85,049
11-Nov-2025	217.15	217.15	209	210.38	9,531	17,43,78,086.94	3,52,559
12-Nov-2025	211.95	220.3	211.76	217.71	14,216	43,92,48,251.66	8,86,365
13-Nov-2025	217.9	221.9	214	217.34	12,386	33,92,52,925.5	4,15,441
14-Nov-2025	217.1	222.8	215.12	219.34	9,165	23,24,83,526.34	4,53,327
17-Nov-2025	211	216.8	206.41	213.32	33,697	59,33,87,252.69	10,20,932
18-Nov-2025	215.9	218.9	208.94	210.13	17,603	38,03,10,276.04	5,59,700
19-Nov-2025	210.05	222.06	210.05	217.31	24,108	83,87,26,941.02	11,00,731
20-Nov-2025	218.4	230	218.2	225.11	41,263	91,28,14,893.24	14,54,231
21-Nov-2025	224.91	228.15	221.51	225.84	29,909	77,23,22,797.28	13,70,955
24-Nov-2025	227	227.6	215.4	216.7	14,608	30,87,27,381.59	5,15,644
25-Nov-2025	218.4	220.85	215.54	217.13	6,948	13,48,89,461.93	2,26,893
26-Nov-2025	217.25	223.7	214.8	215.86	15,653	34,43,46,179.26	4,73,781
27-Nov-2025	217.99	220.75	213.42	214.08	9,581	19,92,46,738.37	3,45,393
28-Nov-2025	216	218	211.45	213.83	7,223	14,56,94,777.82	3,50,398