Shree Pacetronix

SPAC
🏛️ india →
220.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 213.85 223.45 211.25 216.75 0.0M
2023-12-28 225.20 234.75 214.00 215.85 0.0M
2023-12-27 237.60 238.55 220.00 225.10 0.0M
2023-12-26 228.95 229.25 212.05 227.25 0.0M
2023-12-22 219.85 219.85 210.35 218.40 0.0M
2023-12-21 214.95 216.70 206.10 209.95 0.0M
2023-12-20 220.85 220.85 205.00 206.40 0.0M
2023-12-19 224.45 224.45 210.00 211.25 0.0M
2023-12-18 217.85 228.00 215.00 220.05 0.0M
2023-12-15 211.95 217.85 211.95 217.85 0.0M
2023-12-14 205.30 221.95 205.30 207.50 0.0M
2023-12-13 234.00 234.00 214.35 216.10 0.0M
2023-12-12 235.00 242.85 220.60 225.60 0.0M
2023-12-11 226.00 232.70 220.00 232.20 0.0M
2023-12-08 229.00 235.00 218.40 221.65 0.0M
2023-12-07 241.90 247.95 229.85 229.85 0.0M
2023-12-06 254.60 264.90 241.90 241.90 0.0M
2023-12-05 268.00 273.95 254.60 254.60 0.0M
2023-12-04 266.90 287.80 266.90 268.00 0.0M
2023-12-01 251.50 277.90 251.50 275.10 0.0M
2023-11-30 278.60 278.60 264.70 264.70 0.0M
2023-11-29 293.25 293.25 278.60 278.60 0.0M
2023-11-28 308.65 308.65 293.25 293.25 0.0M
2023-11-24 310.00 310.00 299.95 308.65 0.0M
2023-11-23 308.80 310.95 291.50 301.85 0.0M
2023-11-22 296.00 309.75 281.00 302.80 0.0M
2023-11-21 316.85 316.85 294.00 295.05 0.0M
2023-11-20 307.05 312.95 290.00 302.45 0.0M
2023-11-17 300.00 309.65 293.00 301.60 0.0M
2023-11-16 296.00 310.00 286.55 300.15 0.0M
2023-11-15 285.40 315.40 285.40 301.60 0.0M
2023-11-13 322.55 324.90 300.40 300.40 0.0M
2023-11-12 325.00 349.00 316.20 316.20 0.0M
2023-11-10 332.80 344.85 332.80 332.80 0.0M
2023-11-09 368.70 368.70 350.30 350.30 0.0M
2023-11-08 366.55 391.90 366.05 368.70 0.0M
2023-11-07 354.05 388.90 354.05 384.35 0.0M
2023-11-06 370.40 370.40 357.10 370.40 0.0M
2023-11-03 360.00 360.00 352.80 352.80 0.0M
2023-11-02 367.00 367.00 360.00 360.00 0.0M
2023-11-01 368.20 368.20 367.00 367.00 0.0M
2023-10-31 368.20 368.20 367.50 368.20 0.0M
2023-10-30 367.60 382.60 367.60 367.65 0.0M
2023-10-27 375.00 375.10 368.35 375.10 0.0M
2023-10-26 383.20 383.20 375.55 375.55 0.0M
2023-10-25 391.50 391.50 383.20 383.20 0.0M
2023-10-23 384.05 391.70 384.05 391.00 0.0M
2023-10-20 376.55 384.05 370.00 384.05 0.0M
2023-10-19 376.55 376.55 376.55 376.55 0.0M
2023-10-18 369.00 369.20 363.00 369.20 0.0M
2023-10-17 364.10 364.10 362.00 362.00 0.0M
2023-10-16 350.00 357.00 350.00 357.00 0.0M
2023-10-13 357.10 357.10 350.00 350.00 0.0M
2023-10-12 336.40 350.10 336.40 350.10 0.0M
2023-10-11 357.25 357.25 343.25 343.25 0.0M
2023-10-10 355.00 355.00 350.25 350.25 0.0M
2023-10-09 366.15 366.15 351.85 352.25 0.0M
2023-10-06 359.00 359.00 359.00 359.00 0.0M
2023-10-05 351.75 353.00 351.75 352.00 0.0M
2023-10-04 358.90 358.90 358.90 358.90 0.0M
2023-10-03 366.20 366.20 366.20 366.20 0.0M
2023-09-29 373.65 373.65 373.65 373.65 0.0M
2023-09-28 381.25 381.25 381.25 381.25 0.0M
2023-09-27 384.00 390.00 360.05 389.00 0.0M
2023-09-26 388.20 388.50 370.00 378.95 0.0M
2023-09-25 361.85 370.00 361.00 370.00 0.0M
2023-09-22 358.50 358.50 324.40 357.60 0.0M
2023-09-21 338.85 341.45 338.60 341.45 0.0M
2023-09-20 324.60 325.20 298.00 325.20 0.0M
2023-09-18 286.00 309.75 286.00 309.75 0.0M
2023-09-15 290.00 295.10 290.00 295.00 0.0M
2023-09-14 290.00 295.80 290.00 295.80 0.0M
2023-09-13 290.00 290.00 290.00 290.00 0.0M
2023-09-12 301.90 301.90 295.90 295.90 0.0M
2023-09-11 301.90 301.90 301.90 301.90 0.0M
2023-09-08 296.00 296.00 296.00 296.00 0.0M
2023-09-07 314.30 314.30 302.00 302.00 0.0M
2023-09-06 308.15 308.15 306.00 308.15 0.0M
2023-09-05 302.15 302.15 302.15 302.15 0.0M
2023-09-04 296.25 296.25 296.25 296.25 0.0M
2023-09-01 290.45 290.45 290.45 290.45 0.0M
2023-08-31 283.00 284.80 283.00 284.80 0.0M
2023-08-30 279.25 279.25 279.25 279.25 0.0M
2023-08-29 273.80 273.80 273.00 273.80 0.0M
2023-08-28 268.45 268.45 268.45 268.45 0.0M
2023-08-25 263.20 263.20 263.20 263.20 0.0M
2023-08-24 253.00 258.05 253.00 258.05 0.0M
2023-08-23 246.40 253.00 246.40 253.00 0.0M
2023-08-22 251.40 251.40 251.40 251.40 0.0M
2023-08-21 256.50 256.50 256.50 256.50 0.0M
2023-08-18 261.70 261.70 261.70 261.70 0.0M
2023-08-17 267.00 267.00 267.00 267.00 0.0M
2023-08-16 272.40 272.40 272.40 272.40 0.0M
2023-08-14 272.60 277.95 272.60 277.95 0.0M
2023-08-11 272.50 272.50 272.50 272.50 0.0M
2023-08-10 263.00 267.20 263.00 267.20 0.0M
2023-08-09 262.00 262.00 258.35 262.00 0.0M
2023-08-08 263.60 263.60 263.60 263.60 0.0M
2023-08-07 268.95 268.95 268.95 268.95 0.0M
2023-08-04 274.40 274.40 274.40 274.40 0.0M
2023-08-03 285.70 285.70 280.00 280.00 0.0M
2023-08-02 285.70 285.70 285.70 285.70 0.0M
2023-08-01 280.10 280.10 280.10 280.10 0.0M
2023-07-31 266.80 266.80 259.20 266.80 0.0M
2023-07-28 254.00 254.10 254.00 254.10 0.0M
2023-07-27 242.00 242.00 235.00 242.00 0.0M
2023-07-26 230.50 230.50 230.50 230.50 0.0M
2023-07-25 219.55 219.55 219.55 219.55 0.0M
2023-07-24 209.10 209.10 209.10 209.10 0.0M
2023-07-17 199.15 199.15 199.15 199.15 0.0M
2023-07-10 203.20 203.20 203.20 203.20 0.0M
2023-07-03 207.30 207.30 207.30 207.30 0.0M
2023-06-26 211.50 211.50 211.50 211.50 0.0M
2023-06-19 215.80 215.80 215.80 215.80 0.0M
2023-06-14 220.20 220.20 217.00 220.20 0.0M
2023-06-13 209.75 209.75 205.40 209.75 0.0M
2023-06-12 199.80 199.80 199.30 199.80 0.0M
2023-06-09 184.40 190.30 184.10 190.30 0.0M
2023-06-08 181.25 181.25 178.00 181.25 0.0M
2023-06-07 172.65 172.65 172.65 172.65 0.0M
2023-06-06 164.45 164.45 164.45 164.45 0.0M
2023-06-05 156.65 156.65 156.65 156.65 0.0M
2023-06-02 149.20 149.20 149.20 149.20 0.0M
2023-06-01 142.10 142.10 142.10 142.10 0.0M
2023-05-31 135.35 135.35 135.35 135.35 0.0M
2023-05-30 131.20 131.20 121.60 128.95 0.0M
2023-05-29 137.75 137.75 124.85 128.00 0.0M
2023-05-26 140.10 143.00 130.50 131.40 0.0M
2023-05-25 132.00 137.60 125.15 137.35 0.0M
2023-05-24 131.50 139.50 131.05 131.05 0.0M
2023-05-23 134.15 139.85 130.00 137.90 0.0M
2023-05-22 143.75 143.75 131.50 133.45 0.0M
2023-05-19 144.50 144.50 137.30 137.30 0.0M
2023-05-18 136.00 147.00 134.50 144.50 0.0M
2023-05-17 154.80 154.90 141.55 141.55 0.0M
2023-05-16 160.50 160.50 145.30 149.00 0.0M
2023-05-15 132.00 152.90 132.00 152.90 0.0M
2023-05-12 130.00 141.70 130.00 139.00 0.0M
2023-05-11 128.20 139.00 128.20 138.25 0.0M
2023-05-10 136.00 136.00 130.00 132.00 0.0M
2023-05-09 130.00 141.90 125.20 132.00 0.0M
2023-05-08 140.20 140.20 126.30 133.55 0.0M
2023-05-05 130.00 137.50 130.00 136.10 0.0M
2023-05-04 129.00 135.05 117.25 130.40 0.0M
2023-05-03 124.00 129.95 119.05 125.05 0.0M
2023-05-02 124.35 124.35 117.10 122.00 0.0M
2023-04-28 124.75 124.75 112.50 119.45 0.0M
2023-04-27 114.80 115.48 114.80 115.48 0.0M
2023-04-26 100.01 108.49 97.25 104.99 0.0M
2023-04-25 101.70 105.98 96.20 101.92 0.0M
2023-04-24 104.36 104.36 100.56 102.79 0.0M
2023-04-21 100.00 105.00 100.00 104.36 0.0M
2023-04-20 105.00 105.20 105.00 105.00 0.0M
2023-04-19 115.00 115.00 97.06 104.83 0.0M
2023-04-18 101.01 114.50 101.01 106.20 0.0M
2023-04-17 111.84 111.84 100.00 107.47 0.0M
2023-04-13 117.60 123.61 108.54 108.54 0.0M
2023-04-12 127.00 129.75 112.50 120.60 0.0M
2023-04-11 124.50 124.90 110.00 124.90 0.0M
2023-04-10 108.00 113.55 108.00 113.55 0.0M
2023-04-06 107.98 108.15 102.90 108.15 0.0M
2023-04-05 96.20 105.00 96.20 103.00 0.0M
2023-04-03 100.98 101.45 96.50 100.00 0.0M
2023-03-31 102.60 102.60 96.50 97.60 0.0M
2023-03-29 98.00 100.10 97.15 100.10 0.0M
2023-03-28 107.00 107.45 97.30 98.25 0.0M
2023-03-27 95.00 103.85 95.00 102.35 0.0M
2023-03-24 93.25 98.95 93.20 98.95 0.0M
2023-03-23 101.90 101.90 97.05 97.30 0.0M
2023-03-22 95.05 104.05 95.05 100.25 0.0M
2023-03-21 100.95 101.00 94.00 100.00 0.0M
2023-03-20 92.00 97.70 92.00 97.45 0.0M
2023-03-17 92.55 101.20 92.55 93.25 0.0M
2023-03-16 94.00 98.00 90.10 96.95 0.0M
2023-03-15 94.05 102.00 94.00 94.60 0.0M
2023-03-14 101.00 101.00 94.25 98.90 0.0M
2023-03-13 98.00 99.95 98.00 99.00 0.0M
2023-03-10 94.60 98.95 94.60 98.00 0.0M
2023-03-09 100.20 100.50 99.45 99.45 0.0M
2023-03-08 97.00 104.70 97.00 104.65 0.0M
2023-03-06 105.70 105.70 100.00 100.10 0.0M
2023-03-03 108.90 108.90 98.90 104.80 0.0M
2023-03-02 113.70 113.70 103.00 104.10 0.0M
2023-03-01 98.90 108.50 98.90 108.40 0.0M
2023-02-28 106.00 109.00 103.55 103.55 0.0M
2023-02-27 109.00 114.40 103.70 109.00 0.0M
2023-02-24 101.50 112.10 101.50 109.00 0.0M
2023-02-23 106.80 106.80 106.80 106.80 0.0M
2023-02-22 124.20 124.20 112.40 112.40 0.0M
2023-02-21 118.30 118.30 118.30 118.30 0.0M
2023-02-20 112.70 112.70 112.70 112.70 0.0M
2023-02-17 107.35 107.35 102.30 107.35 0.0M
2023-02-16 102.40 102.40 92.70 102.25 0.0M
2023-02-15 97.55 97.55 97.55 97.55 0.0M
2023-02-14 92.90 92.95 92.90 92.95 0.0M
2023-02-13 88.45 96.95 88.45 88.55 0.0M
2023-02-10 101.00 101.00 93.10 93.10 0.0M
2023-02-09 94.05 99.45 90.15 97.95 0.0M
2023-02-08 103.90 103.90 94.10 94.80 0.0M
2023-02-07 99.85 99.85 90.35 99.00 0.0M
2023-02-06 95.10 101.00 95.10 95.10 0.0M
2023-02-03 95.30 97.00 95.00 97.00 0.0M
2023-02-02 95.05 104.85 94.95 100.00 0.0M
2023-02-01 98.95 99.95 98.95 99.90 0.0M
2023-01-31 102.70 102.75 93.05 95.35 0.0M
2023-01-30 105.00 105.00 95.05 97.90 0.0M
2023-01-27 100.35 100.35 100.00 100.00 0.0M
2023-01-25 100.00 100.00 100.00 100.00 0.0M
2023-01-24 102.00 102.00 97.00 102.00 0.0M
2023-01-23 92.95 102.00 92.95 102.00 0.0M
2023-01-20 105.95 105.95 97.80 97.80 0.0M
2023-01-19 96.75 102.90 93.80 102.90 0.0M
2023-01-18 96.05 98.70 95.70 98.70 0.0M
2023-01-17 109.90 109.90 100.70 100.70 0.0M
2023-01-16 113.05 114.15 105.30 105.95 0.0M
2023-01-13 111.25 111.25 106.00 110.80 0.0M
2023-01-12 106.50 106.50 102.05 106.50 0.0M
2023-01-11 101.45 101.45 101.45 101.45 0.0M
2023-01-10 96.65 96.65 96.65 96.65 0.0M
2023-01-09 91.95 92.05 87.50 92.05 0.0M
2023-01-06 88.05 91.80 87.65 87.70 0.0M
2023-01-05 96.90 96.90 92.10 92.25 0.0M
2023-01-04 102.90 102.90 96.90 96.90 0.0M
2023-01-03 98.00 102.90 96.90 102.00 0.0M
2023-01-02 103.80 103.80 97.05 102.00 0.0M