Price Data Selection & Download
Pacific Industries Share Price All Time Records & Statistics (May 2009 - Jul 2026)
3875 daily OHLCV records on BSE from May 2009 to July 2026. For live price, key ratios and fundamentals, see Pacific Industries stock price NSE.
Share Price All Time High
₹530.20
October 18, 2021
BSE Exchange
Share Price All Time Low
₹32.55
May 25, 2009
BSE Exchange
Highest Volume Trading Day
424,815
December 28, 2023 • ₹182.60
BSE Exchange
Share Price History Data (May 2009 - Jul 2026)
PACIFICI daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹132.00 | ₹132.00 | ₹132.00 | ₹132.00 | 23 |
| 2026-07-03 | ₹134.95 | ₹134.95 | ₹130.00 | ₹132.00 | 1,727 |
| 2026-07-02 | ₹136.00 | ₹136.00 | ₹134.95 | ₹134.95 | 146 |
| 2026-07-01 | ₹129.35 | ₹138.70 | ₹129.35 | ₹134.95 | 766 |
| 2026-06-30 | ₹138.95 | ₹138.95 | ₹128.00 | ₹134.45 | 35 |
| 2026-06-29 | ₹127.00 | ₹136.95 | ₹127.00 | ₹129.25 | 1,568 |
| 2026-06-25 | ₹135.00 | ₹135.90 | ₹130.00 | ₹132.30 | 1,204 |
| 2026-06-24 | ₹147.35 | ₹147.35 | ₹133.10 | ₹134.10 | 2,399 |
| 2026-06-23 | ₹138.35 | ₹138.35 | ₹136.20 | ₹138.35 | 58 |
| 2026-06-22 | ₹136.35 | ₹147.00 | ₹131.20 | ₹138.35 | 2,337 |
| 2026-06-19 | ₹145.00 | ₹145.00 | ₹145.00 | ₹145.00 | 1 |
| 2026-06-18 | ₹143.25 | ₹143.25 | ₹133.10 | ₹137.10 | 1,695 |
| 2026-06-17 | ₹146.00 | ₹156.00 | ₹138.00 | ₹142.30 | 2,152 |
| 2026-06-16 | ₹139.45 | ₹140.00 | ₹139.45 | ₹139.75 | 1,525 |
| 2026-06-15 | ₹137.00 | ₹139.90 | ₹135.00 | ₹139.90 | 504 |
| 2026-06-12 | ₹136.50 | ₹136.65 | ₹132.00 | ₹136.65 | 2,376 |
| 2026-06-11 | ₹136.50 | ₹136.50 | ₹136.15 | ₹136.50 | 150 |
| 2026-06-10 | ₹139.50 | ₹139.60 | ₹136.50 | ₹136.50 | 460 |
| 2026-06-09 | ₹135.00 | ₹136.50 | ₹134.40 | ₹136.50 | 232 |
| 2026-06-08 | ₹125.05 | ₹144.90 | ₹125.05 | ₹138.05 | 933 |
| 2026-06-05 | ₹133.00 | ₹135.50 | ₹130.00 | ₹135.30 | 1,359 |
| 2026-06-04 | ₹142.50 | ₹142.50 | ₹140.95 | ₹140.95 | 9 |
| 2026-06-03 | ₹137.95 | ₹138.00 | ₹133.40 | ₹134.00 | 224 |
| 2026-06-02 | ₹144.60 | ₹144.60 | ₹136.15 | ₹137.95 | 67 |
| 2026-06-01 | ₹145.00 | ₹147.95 | ₹134.00 | ₹144.60 | 438 |
| 2026-05-29 | ₹147.15 | ₹147.15 | ₹136.00 | ₹136.85 | 1,134 |
| 2026-05-27 | ₹141.80 | ₹146.95 | ₹139.50 | ₹146.45 | 117 |
| 2026-05-26 | ₹139.05 | ₹145.95 | ₹130.30 | ₹138.50 | 1,446 |
| 2026-05-25 | ₹149.00 | ₹149.00 | ₹136.00 | ₹141.00 | 343 |
| 2026-05-22 | ₹141.95 | ₹141.95 | ₹141.95 | ₹141.95 | 8 |
| 2026-05-21 | ₹141.00 | ₹142.95 | ₹141.00 | ₹142.70 | 81 |
| 2026-05-20 | ₹141.00 | ₹141.00 | ₹141.00 | ₹141.00 | 4 |
| 2026-05-19 | ₹144.55 | ₹144.55 | ₹135.65 | ₹141.95 | 218 |
| 2026-05-18 | ₹140.00 | ₹143.85 | ₹140.00 | ₹143.85 | 10 |
| 2026-05-15 | ₹143.85 | ₹143.85 | ₹136.30 | ₹143.85 | 95 |
| 2026-05-14 | ₹141.90 | ₹146.00 | ₹135.05 | ₹144.00 | 29 |
| 2026-05-13 | ₹141.90 | ₹141.90 | ₹141.90 | ₹141.90 | 3 |
| 2026-05-12 | ₹142.45 | ₹142.45 | ₹135.00 | ₹139.20 | 254 |
| 2026-05-11 | ₹144.00 | ₹149.85 | ₹143.00 | ₹143.15 | 1,810 |
| 2026-05-08 | ₹136.55 | ₹145.50 | ₹136.55 | ₹144.00 | 736 |
| 2026-05-07 | ₹137.35 | ₹137.35 | ₹136.50 | ₹136.55 | 364 |
| 2026-05-06 | ₹138.00 | ₹140.00 | ₹137.10 | ₹137.30 | 626 |
| 2026-05-05 | ₹131.00 | ₹146.00 | ₹131.00 | ₹138.40 | 461 |
| 2026-05-04 | ₹135.55 | ₹150.00 | ₹135.50 | ₹145.00 | 661 |
| 2026-04-30 | ₹140.05 | ₹145.00 | ₹140.00 | ₹142.00 | 149 |
| 2026-04-29 | ₹140.05 | ₹145.00 | ₹140.00 | ₹140.05 | 61 |
| 2026-04-28 | ₹145.00 | ₹147.00 | ₹143.35 | ₹143.95 | 217 |
| 2026-04-27 | ₹141.30 | ₹145.90 | ₹133.30 | ₹143.35 | 339 |
| 2026-04-24 | ₹146.50 | ₹147.00 | ₹140.60 | ₹140.60 | 1,134 |
| 2026-04-23 | ₹139.90 | ₹141.50 | ₹137.85 | ₹138.95 | 480 |
| 2026-04-22 | ₹137.85 | ₹137.85 | ₹137.85 | ₹137.85 | 22 |
| 2026-04-21 | ₹137.90 | ₹144.90 | ₹137.85 | ₹137.85 | 184 |
| 2026-04-20 | ₹133.85 | ₹138.90 | ₹133.55 | ₹137.85 | 381 |
| 2026-04-17 | ₹131.65 | ₹143.95 | ₹127.35 | ₹133.85 | 3,858 |
| 2026-04-16 | ₹140.20 | ₹140.20 | ₹130.00 | ₹136.30 | 1,467 |
| 2026-04-15 | ₹135.60 | ₹148.90 | ₹132.65 | ₹135.05 | 2,766 |
| 2026-04-13 | ₹138.95 | ₹139.50 | ₹136.00 | ₹138.75 | 798 |
| 2026-04-10 | ₹141.00 | ₹141.00 | ₹139.50 | ₹139.75 | 339 |
| 2026-04-09 | ₹141.00 | ₹141.00 | ₹133.00 | ₹133.55 | 592 |
| 2026-04-08 | ₹139.00 | ₹141.95 | ₹135.00 | ₹135.55 | 1,295 |
| 2026-04-07 | ₹133.50 | ₹136.00 | ₹133.50 | ₹134.80 | 410 |
| 2026-04-06 | ₹126.50 | ₹139.80 | ₹120.25 | ₹134.70 | 1,390 |
| 2026-04-02 | ₹125.00 | ₹125.00 | ₹124.95 | ₹124.95 | 46 |
| 2026-04-01 | ₹120.00 | ₹128.45 | ₹120.00 | ₹126.40 | 462 |
| 2026-03-30 | ₹113.05 | ₹118.25 | ₹110.15 | ₹111.45 | 485 |
| 2026-03-27 | ₹120.00 | ₹130.00 | ₹111.00 | ₹120.75 | 5,929 |
| 2026-03-25 | ₹125.00 | ₹128.85 | ₹121.10 | ₹121.40 | 5,234 |
| 2026-03-24 | ₹122.80 | ₹129.80 | ₹122.80 | ₹124.10 | 6,540 |
| 2026-03-23 | ₹128.95 | ₹128.95 | ₹121.10 | ₹122.75 | 734 |
| 2026-03-20 | ₹129.35 | ₹131.00 | ₹127.90 | ₹128.35 | 737 |
| 2026-03-19 | ₹132.50 | ₹135.00 | ₹128.25 | ₹130.00 | 1,815 |
| 2026-03-18 | ₹131.00 | ₹134.80 | ₹131.00 | ₹132.50 | 761 |
| 2026-03-17 | ₹134.00 | ₹134.00 | ₹131.00 | ₹131.00 | 1,110 |
| 2026-03-16 | ₹144.90 | ₹144.90 | ₹129.60 | ₹133.95 | 1,049 |
| 2026-03-13 | ₹131.00 | ₹134.00 | ₹130.00 | ₹134.00 | 149 |
| 2026-03-12 | ₹132.25 | ₹135.45 | ₹131.10 | ₹132.20 | 1,170 |
| 2026-03-11 | ₹135.70 | ₹139.95 | ₹131.50 | ₹132.25 | 3,958 |
| 2026-03-10 | ₹135.45 | ₹139.00 | ₹135.00 | ₹135.60 | 764 |
| 2026-03-09 | ₹139.95 | ₹139.95 | ₹135.00 | ₹135.00 | 801 |
| 2026-03-06 | ₹144.70 | ₹144.70 | ₹144.70 | ₹144.70 | 1 |
| 2026-03-05 | ₹133.60 | ₹133.60 | ₹133.60 | ₹133.60 | 22,869 |
| 2026-03-04 | ₹130.00 | ₹137.00 | ₹129.00 | ₹132.10 | 1,071 |
| 2026-03-02 | ₹135.40 | ₹137.00 | ₹133.10 | ₹133.25 | 31,955 |
| 2026-02-27 | ₹135.05 | ₹140.95 | ₹134.40 | ₹135.15 | 4,088 |
| 2026-02-26 | ₹133.50 | ₹138.00 | ₹133.50 | ₹134.60 | 966 |
| 2026-02-25 | ₹136.05 | ₹136.05 | ₹132.40 | ₹134.75 | 1,388 |
| 2026-02-24 | ₹142.00 | ₹142.25 | ₹136.00 | ₹136.00 | 1,064 |
| 2026-02-23 | ₹149.20 | ₹152.10 | ₹141.00 | ₹141.25 | 114 |
| 2026-02-20 | ₹135.25 | ₹157.50 | ₹135.25 | ₹146.25 | 3,209 |
| 2026-02-19 | ₹149.50 | ₹149.75 | ₹145.90 | ₹146.00 | 677 |
| 2026-02-18 | ₹144.90 | ₹146.80 | ₹140.90 | ₹142.75 | 974 |
| 2026-02-17 | ₹138.55 | ₹141.85 | ₹132.60 | ₹133.20 | 209 |
| 2026-02-16 | ₹148.00 | ₹148.00 | ₹136.65 | ₹137.15 | 972 |
| 2026-02-13 | ₹144.50 | ₹144.50 | ₹136.05 | ₹140.00 | 3,025 |
| 2026-02-12 | ₹150.00 | ₹150.00 | ₹144.00 | ₹147.70 | 266 |
| 2026-02-11 | ₹152.30 | ₹152.30 | ₹148.00 | ₹151.30 | 123 |
| 2026-02-10 | ₹150.25 | ₹157.50 | ₹146.50 | ₹150.35 | 165 |
| 2026-02-09 | ₹150.25 | ₹159.90 | ₹148.00 | ₹153.65 | 847 |
| 2026-02-06 | ₹145.85 | ₹154.40 | ₹141.55 | ₹151.45 | 1,618 |
| 2026-02-05 | ₹141.05 | ₹147.85 | ₹141.05 | ₹142.95 | 465 |
| 2026-02-04 | ₹142.00 | ₹146.00 | ₹140.80 | ₹142.15 | 339 |
| 2026-02-03 | ₹146.55 | ₹148.10 | ₹137.00 | ₹143.45 | 1,594 |
| 2026-02-02 | ₹144.40 | ₹145.00 | ₹137.05 | ₹144.50 | 192 |
| 2026-02-01 | ₹144.80 | ₹145.50 | ₹141.05 | ₹141.20 | 63 |
| 2026-01-30 | ₹141.10 | ₹154.95 | ₹136.05 | ₹140.80 | 638 |
| 2026-01-29 | ₹148.25 | ₹153.95 | ₹140.20 | ₹152.00 | 173 |
| 2026-01-28 | ₹147.75 | ₹151.00 | ₹146.40 | ₹148.25 | 1,349 |
| 2026-01-27 | ₹141.80 | ₹148.00 | ₹136.50 | ₹143.65 | 283 |
| 2026-01-23 | ₹140.65 | ₹158.95 | ₹135.80 | ₹141.80 | 2,323 |
| 2026-01-22 | ₹141.45 | ₹150.00 | ₹141.45 | ₹144.75 | 2,023 |
| 2026-01-21 | ₹163.95 | ₹163.95 | ₹142.00 | ₹144.80 | 1,107 |
| 2026-01-20 | ₹135.55 | ₹173.80 | ₹135.00 | ₹154.75 | 5,245 |
| 2026-01-19 | ₹141.70 | ₹149.70 | ₹133.10 | ₹144.90 | 270 |
| 2026-01-16 | ₹145.00 | ₹145.00 | ₹141.35 | ₹141.70 | 49 |
| 2026-01-14 | ₹141.00 | ₹144.70 | ₹140.00 | ₹141.35 | 186 |
| 2026-01-13 | ₹143.40 | ₹143.50 | ₹140.00 | ₹140.00 | 543 |
| 2026-01-12 | ₹149.00 | ₹149.00 | ₹141.00 | ₹143.50 | 892 |
| 2026-01-09 | ₹149.90 | ₹149.90 | ₹148.00 | ₹148.85 | 388 |
| 2026-01-08 | ₹148.05 | ₹148.05 | ₹144.70 | ₹145.65 | 482 |
| 2026-01-07 | ₹153.00 | ₹153.00 | ₹148.00 | ₹148.05 | 306 |
| 2026-01-06 | ₹153.80 | ₹153.80 | ₹148.70 | ₹148.80 | 267 |
| 2026-01-05 | ₹152.00 | ₹153.80 | ₹151.75 | ₹153.80 | 1,315 |
| 2026-01-02 | ₹155.95 | ₹155.95 | ₹150.00 | ₹152.00 | 540 |
| 2026-01-01 | ₹149.50 | ₹153.50 | ₹149.00 | ₹150.85 | 2,665 |
Pacific Industries Share Price Performance Analysis (May 2009 - Jul 2026)
PACIFICI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.50%
₹150.85 → ₹132.00
Year to Date
Price Volatility
5.14%
Low Volatility
Year to Date
Average Daily Volume
1,433
Year to Date Average
BSE Exchange
Pacific Industries Share Price History – Frequently Asked Questions
Common questions about PACIFICI historical data and records. Examine PACIFICI Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Pacific Industries (PACIFICI)?
The all-time high share price of Pacific Industries was ₹530.2 recorded on October 18, 2021 on the BSE exchange.
What is the all-time low share price of Pacific Industries (PACIFICI)?
The all-time low share price of Pacific Industries was ₹32.55 recorded on May 25, 2009 on the BSE exchange.
How can I download PACIFICI historical share price data?
You can download Pacific Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PACIFICI shares?
The highest trading volume day for Pacific Industries was 424,815 shares traded on December 28, 2023 on the BSE exchange, with share price at ₹182.6.