Pacheli Indust.

Pacheli Industrial Finance Ltd Historical Data

NSEBSE

₹41.5

(-3.17%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	54.95	54.95	53.39	54.95	184	14,87,926	27,095
25-Nov-2025	55.49	55.49	52.21	52.21	185	11,51,207	21,752
26-Nov-2025	49.6	49.6	49.6	49.6	49	78,764	1,588
27-Nov-2025	47.12	52.08	47.12	52.08	201	10,73,144	21,357
28-Nov-2025	54.2	54.68	49.48	51.35	141	7,38,809	14,500
01-Dec-2025	50.6	53.91	48.79	49.25	120	4,53,329	8,934
02-Dec-2025	47.5	50.85	46.79	46.81	117	6,62,812	9,479
03-Dec-2025	44.48	48.95	44.47	44.47	143	6,90,306	8,616
04-Dec-2025	44.91	44.97	42.25	42.32	109	4,28,446	8,502
05-Dec-2025	44.39	44.4	40.51	43.69	78	2,78,718	4,321
08-Dec-2025	43.69	44	41.51	42.21	65	1,81,000	3,792
09-Dec-2025	44	44	40.2	42.06	54	78,012	1,670
10-Dec-2025	40	43.33	39.96	40.41	96	2,24,139	3,887
11-Dec-2025	41.89	41.89	38.39	39.73	39	1,17,528	2,301
12-Dec-2025	40.5	41.45	38.01	39.22	51	63,681	1,189
15-Dec-2025	40.27	40.27	37.26	37.27	90	5,64,624	12,190
16-Dec-2025	36.33	39.13	35.42	39.13	51	3,73,597	9,489
17-Dec-2025	39.14	41.08	39.13	41.08	29	69,681	1,701
18-Dec-2025	43.13	43.13	42.92	43.13	57	2,47,432	4,484
19-Dec-2025	43.13	45.28	42.56	43.25	95	4,34,655	5,624
22-Dec-2025	42.39	43	41.25	42.86	59	2,03,900	3,783
23-Dec-2025	44.99	44.99	41.5	41.5	59	1,53,821	3,321

Pacheli Indust.: Related NEWS

No Record Found

Invest wise with Expert advice