Shree Pacetronix share price history

BSE: 527005Healthcare Equipment & SuppliesSmall Cap

Shree Pacetronix Ltd · Face value ₹10 · Listed Nov 1993

₹174.75₹5.75 (3.40%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹169.00.

29 Oct: open ₹169.00, high ₹174.75, low ₹169.00

52-week range of traded prices to 29 Oct 2026

₹90.00Low, 30 Mar 2026₹281.20High, 6 Nov 2025

Market cap: ₹66 Cr3,439th largest listed
P/E: 20.25
P/B: 3.62
Dividend yield: Nonein the last 12 months
ROE: 20.3%
ROCE: 21.8%
Debt to equity: 0.15
Volume, BSE: 309

Shree Pacetronix share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Shree Pacetronix's share price is on record from 2 Jan 2007, when it closed at ₹21.30, to 29 Oct 2026. Its highest close was ₹391.00 on 23 Oct 2023 and its lowest ₹8.74 on 11 Jun 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	174.75	−7.9%	191.25	91.55	181.65	209.90	90.00	9,89,381
2025	189.80	+51.8%	279.70	62.31	125.00	283.15	61.11	18,86,549
2024	125.00	−42.3%	255.75	113.60	216.75	268.50	106.00	31,21,187
2023	216.75	+113.0%	391.00	87.70	103.80	391.90	87.50	11,50,822
2022	101.75	+263.4%	188.30	16.70	28.00	197.00	16.65	3,37,619
2021	28.00	+133.3%	31.40	8.74	11.40	31.40	8.32	1,04,757
2020	12.00	0.0%	13.23	10.84	12.00	13.23	10.84	15,500
2019	12.00	−2.0%	12.86	12.00	12.86	12.86	12.00	5,594
2018	12.25	+3.9%	13.23	11.69	12.00	13.89	11.69	83,483
2017	11.79	+17.9%	12.07	8.92	9.50	12.07	8.92	1,02,360
2016	10.00	−45.1%	18.00	9.98	18.00	18.00	9.98	1,21,753
2015	18.20	−24.0%	23.00	18.20	23.00	23.00	18.20	2,488
2014	23.95	+55.5%	25.20	10.50	14.65	25.20	10.50	12,406
2013	15.40	−37.1%	29.05	15.40	24.55	29.15	15.40	19,599
2012	24.50	−32.2%	34.50	21.85	34.50	35.70	21.75	28,274
2011	36.15	−2.3%	47.15	31.80	38.80	47.90	30.45	46,009
2010	37.00	+6.5%	45.05	31.55	36.00	46.40	30.40	2,73,096
2009	34.75	+15.8%	51.00	21.55	31.40	51.00	21.05	1,28,840
2008	30.00	−59.0%	70.55	25.65	69.60	74.80	24.50	9,49,699
2007	73.10	–	88.20	14.50	21.25	90.20	13.95	20,44,151

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 29 Mar 2019. 2016 is from its first session, 22 Jan 2016. The close is the year's last trade for 2019 (26 Nov 2019), 2017 (19 Dec 2017), 2016 (28 Nov 2016) and 2015 (27 Nov 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	174.75	−5.5%	185.00	191.95	149.30	33,287
Sep 2026	185.00	+33.3%	138.75	209.90	132.20	1,46,795
Aug 2026	138.75	+1.2%	138.75	156.00	125.00	68,079
Jul 2026	137.05	+4.9%	131.35	159.00	121.30	73,818
Jun 2026	130.70	−8.2%	144.70	146.95	121.00	98,153
May 2026	142.40	+5.2%	135.00	155.00	113.30	49,601
Apr 2026	135.36	+47.9%	95.90	156.80	93.00	60,119
Mar 2026	91.55	−26.8%	124.10	126.00	90.00	92,884
Feb 2026	125.00	−12.0%	142.00	172.80	121.50	97,359
Jan 2026	142.00	−25.2%	181.65	189.90	127.30	2,69,286
Dec 2025	189.80	−18.3%	228.00	279.00	182.90	4,06,732
Nov 2025	232.30	−12.3%	270.30	281.20	232.30	1,23,448
Oct 2025	265.00	+18.4%	219.40	283.15	203.55	1,31,645
Sep 2025	223.80	+36.4%	167.30	223.95	167.10	3,12,708
Aug 2025	164.06	+121.2%	71.00	164.06	71.00	3,76,014
Jul 2025	74.16	−0.9%	87.50	100.65	73.00	59,321
Jun 2025	74.85	−8.3%	82.11	86.00	66.10	38,622
May 2025	81.60	+16.6%	70.00	85.00	66.37	23,295
Apr 2025	70.00	+12.3%	64.89	75.00	64.00	15,140
Mar 2025	62.31	−14.5%	72.00	73.95	61.11	1,54,420
Feb 2025	72.84	−17.2%	88.25	89.35	70.50	1,34,079
Jan 2025	88.00	−29.6%	125.00	128.00	85.00	1,11,125
Dec 2024	125.00	+8.6%	117.00	131.00	112.30	57,654
Nov 2024	115.15	−7.9%	127.90	133.95	106.00	46,214
Oct 2024	125.05	−24.0%	169.00	169.00	118.00	3,44,292
Sep 2024	164.45	−9.9%	187.00	187.00	150.00	1,71,930
Aug 2024	182.55	+6.1%	172.10	221.50	139.00	3,96,072
Jul 2024	172.10	−21.0%	232.00	232.00	162.00	2,88,615
Jun 2024	217.75	+0.7%	223.90	245.00	193.10	2,49,601
May 2024	216.25	−11.0%	244.80	244.80	188.55	3,40,654
Apr 2024	243.00	+60.1%	150.00	268.50	150.00	2,46,260
Mar 2024	151.75	−9.5%	170.90	176.00	140.80	2,34,781
Feb 2024	167.60	−7.6%	172.25	191.50	138.00	6,00,356
Jan 2024	181.30	−16.4%	216.75	232.00	181.30	1,44,758
Dec 2023	216.75	−18.1%	251.50	287.80	205.00	1,68,975
Nov 2023	264.70	−28.1%	368.20	391.90	264.70	66,231
Oct 2023	368.20	−1.5%	366.20	391.70	336.40	43,708
Sep 2023	373.65	+31.2%	290.45	390.00	286.00	99,395
Aug 2023	284.80	+6.7%	280.10	285.70	246.40	76,088
Jul 2023	266.80	+26.1%	207.30	266.80	199.15	1,63,586
Jun 2023	211.50	+56.3%	142.10	220.20	142.10	1,92,016
May 2023	135.35	+13.3%	124.35	160.50	117.10	1,23,278
Apr 2023	119.45	+22.4%	100.98	129.75	96.20	1,37,577
Mar 2023	97.60	−5.7%	98.90	113.70	90.10	37,999
Feb 2023	103.55	+8.6%	98.95	124.20	88.45	30,901
Jan 2023	95.35	−6.3%	103.80	114.15	87.50	11,068
Dec 2022	101.75	−18.2%	130.65	137.95	98.00	69,806
Nov 2022	124.45	+2.3%	127.70	197.00	107.35	91,993
Oct 2022	121.65	+96.4%	60.10	121.65	57.00	53,492
Sep 2022	61.95	+29.5%	50.20	68.25	47.50	39,493
Aug 2022	47.85	+65.6%	30.20	47.85	27.30	42,245
Jul 2022	28.90	+52.1%	19.00	28.90	18.10	16,030
Jun 2022	19.00	−5.7%	21.15	22.05	17.85	996
May 2022	20.15	−5.4%	20.25	20.25	16.65	1,608
Apr 2022	21.30	+4.7%	19.35	22.40	18.40	632
Mar 2022	20.35	−10.7%	23.90	26.30	18.50	2,207
Feb 2022	22.80	−3.0%	24.60	27.75	21.70	8,414
Jan 2022	23.50	−16.1%	28.00	31.75	23.50	10,703
Dec 2021	28.00	+13.2%	25.95	31.40	24.40	33,108
Nov 2021	24.73	+70.6%	15.22	24.73	13.06	11,267
Oct 2021	14.50	+27.6%	11.36	15.47	10.50	15,494
Sep 2021	11.36	−23.5%	15.55	15.55	11.36	2,442
Aug 2021	14.85	−30.5%	22.40	28.45	14.85	11,153
Jul 2021	21.38	+122.0%	10.11	21.38	10.11	23,392
Jun 2021	9.63	−0.4%	9.19	9.63	8.32	2,351
May 2021	9.67	−16.3%	12.12	12.72	9.67	1,086
Apr 2021	11.55	−0.2%	11.57	12.14	11.00	482
Mar 2021	11.57	+27.8%	9.10	11.57	9.10	2,421
Feb 2021	9.05	−14.2%	10.50	10.50	9.05	1,027
Jan 2021	10.55	−12.1%	11.40	11.60	10.55	534
Dec 2020	12.00	+10.7%	10.85	12.60	10.85	1,613
Nov 2020	10.84	−9.7%	11.41	11.41	10.84	200
Oct 2020	12.00	−6.3%	12.80	12.80	12.00	1,698
Sep 2020	12.80	+3.6%	11.75	13.23	11.75	293
Aug 2020	12.35	+2.9%	11.80	13.00	11.80	7,141
Jul 2020	12.00	+7.1%	11.00	12.05	11.00	2,306
Jun 2020	11.20	0.0%	11.20	11.20	11.20	50
Apr 2020	11.20	−6.7%	11.40	11.40	11.20	600
Jan 2020	12.00	0.0%	12.00	12.00	12.00	1,599
Nov 2019	12.00	−4.8%	12.60	12.60	12.00	1,939
Oct 2019	12.60	−2.0%	12.86	12.86	12.50	2,601
Mar 2019	12.86	+5.0%	12.86	12.86	12.86	1,054
Dec 2018	12.25	+4.8%	12.25	12.25	12.25	1,000
Aug 2018	11.69	−5.0%	12.30	12.30	11.69	400
Apr 2018	12.30	−2.4%	12.28	12.30	12.28	150
Feb 2018	12.60	0.0%	12.60	12.60	12.60	300
Jan 2018	12.60	+6.9%	12.00	13.89	12.00	81,633
Dec 2017	11.79	0.0%	11.79	11.79	11.79	100
Nov 2017	11.79	+20.1%	10.00	11.79	10.00	2,000
Oct 2017	9.82	+4.9%	9.82	9.82	9.82	50
Sep 2017	9.36	−22.5%	11.48	11.48	8.92	1,704
Aug 2017	12.07	+20.7%	10.00	12.07	9.50	2,531
Jul 2017	10.00	+0.5%	10.44	10.95	10.00	269
Jun 2017	9.95	+1.0%	9.85	10.44	9.85	52,656
May 2017	9.85	+0.1%	9.85	10.35	9.85	42,250
Mar 2017	9.84	−4.9%	9.84	9.84	9.84	50
Feb 2017	10.35	+8.9%	9.03	10.35	9.03	650
Jan 2017	9.50	−5.0%	9.50	9.50	9.50	100
Nov 2016	10.00	−9.1%	10.50	10.50	9.98	1,14,565
Sep 2016	11.00	−20.0%	13.75	13.75	11.00	1,686
Aug 2016	13.75	0.0%	13.75	14.25	13.75	4,092
Jul 2016	13.75	−15.9%	16.00	16.00	13.75	590
Jun 2016	16.35	0.0%	16.35	16.35	16.35	20
May 2016	16.35	+4.8%	16.35	16.35	16.35	500
Mar 2016	15.60	−13.3%	17.20	17.20	15.60	150
Jan 2016	18.00	−1.1%	18.00	18.00	18.00	150
Nov 2015	18.20	−5.0%	18.20	18.20	18.20	200
Oct 2015	19.15	−8.8%	20.10	20.10	19.15	400
Sep 2015	21.00	−3.9%	21.85	21.85	21.00	250
Aug 2015	21.85	−5.0%	21.85	21.85	21.85	40
Jul 2015	23.00	0.0%	23.00	23.00	23.00	51
Jun 2015	23.00	0.0%	23.00	23.00	23.00	50
Jan 2015	23.00	−4.0%	23.00	23.00	23.00	1,497
Dec 2014	23.95	−5.0%	25.20	25.20	23.95	849
Oct 2014	25.20	+28.2%	20.60	25.20	20.60	542
Sep 2014	19.66	+47.8%	12.64	19.66	12.03	2,230
Aug 2014	13.30	+0.3%	13.50	14.00	13.00	1,431
Jul 2014	13.26	−4.9%	13.26	13.26	13.26	91
Jun 2014	13.95	+26.8%	10.50	13.99	10.50	2,557
May 2014	11.00	−4.9%	11.00	11.55	10.67	302
Apr 2014	11.57	+5.9%	10.50	11.57	10.50	500
Mar 2014	10.93	−15.9%	12.36	12.36	10.93	1,347
Feb 2014	13.00	−11.6%	14.00	14.00	13.00	1,251
Jan 2014	14.70	−4.5%	14.65	15.35	13.95	1,306
Dec 2013	15.40	−9.4%	17.00	17.00	15.40	65
Oct 2013	17.00	−10.5%	18.10	18.95	16.30	985
Sep 2013	19.00	−5.0%	20.95	20.95	19.00	675
Jul 2013	20.00	0.0%	20.00	20.00	20.00	100
May 2013	20.00	−4.8%	20.00	20.00	20.00	1,000
Apr 2013	21.00	−4.5%	21.00	23.10	21.00	350
Mar 2013	22.00	−12.5%	26.30	29.15	22.00	3,328
Feb 2013	25.15	+7.9%	22.25	29.00	21.55	6,725
Jan 2013	23.30	−4.9%	24.55	26.50	22.00	6,371
Dec 2012	24.50	−7.5%	26.95	26.95	24.50	1,400
Nov 2012	26.50	+0.2%	26.00	27.50	24.55	4,201
Oct 2012	26.45	+11.6%	24.85	27.30	24.85	392
Sep 2012	23.70	−10.6%	26.45	26.45	22.00	4,340
Aug 2012	26.50	+10.4%	25.20	27.80	23.00	1,769
Jul 2012	24.00	−6.6%	24.50	25.00	21.75	1,288
Jun 2012	25.70	−1.2%	24.75	28.40	23.40	1,816
May 2012	26.00	−1.0%	27.40	27.55	23.90	8,029
Apr 2012	26.25	−12.5%	28.65	28.65	25.05	1,591
Mar 2012	30.00	−11.8%	34.00	35.70	28.85	1,726
Feb 2012	34.00	+12.8%	31.65	34.00	28.60	361
Jan 2012	30.15	−16.6%	34.50	34.50	28.55	1,361
Dec 2011	36.15	−6.7%	38.00	39.90	36.15	690
Nov 2011	38.75	−5.6%	39.00	40.75	37.25	65
Oct 2011	41.05	−3.4%	40.40	43.20	30.45	984
Sep 2011	42.50	+3.8%	42.85	47.15	42.50	920
Aug 2011	40.95	−9.0%	42.80	42.80	38.50	2,819
Jul 2011	45.00	+18.4%	39.90	47.90	36.60	3,909
Jun 2011	38.00	−1.3%	37.50	40.00	34.00	8,500
May 2011	38.50	+10.8%	34.05	41.40	30.50	2,933
Apr 2011	34.75	−9.3%	39.85	42.10	34.75	7,485
Mar 2011	38.30	+3.2%	35.30	40.90	32.65	6,437
Feb 2011	37.10	−8.6%	40.55	40.95	33.05	3,360
Jan 2011	40.60	+9.7%	38.80	42.70	35.05	7,907
Dec 2010	37.00	+3.8%	37.40	39.00	32.20	4,529
Nov 2010	35.65	−1.4%	38.00	42.00	32.50	15,461
Oct 2010	36.15	+0.8%	35.80	43.95	34.05	26,723
Sep 2010	35.85	−7.1%	39.00	43.00	34.00	32,624
Aug 2010	38.60	−10.9%	44.00	46.40	38.50	17,569
Jul 2010	43.30	+4.5%	39.55	44.90	37.90	13,169
Jun 2010	41.45	+6.3%	40.95	45.60	37.20	73,641
May 2010	39.00	+2.4%	40.00	42.90	35.75	8,347
Apr 2010	38.10	−1.0%	39.00	40.95	34.50	15,897
Mar 2010	38.50	+4.8%	38.55	42.80	35.05	12,240
Feb 2010	36.75	+2.1%	34.00	44.40	31.15	28,719
Jan 2010	36.00	+3.6%	36.00	41.10	30.40	24,177
Dec 2009	34.75	+11.9%	37.00	40.75	30.55	23,574
Nov 2009	31.05	−9.1%	31.10	41.65	29.10	6,247
Oct 2009	34.15	−10.7%	37.10	46.00	31.25	15,729
Sep 2009	38.25	−5.2%	38.95	40.95	31.55	10,957
Aug 2009	40.35	+28.1%	35.60	41.10	32.55	10,039
Jul 2009	31.50	−9.7%	33.20	33.20	25.40	9,480
Jun 2009	34.90	−16.0%	39.50	46.00	31.80	10,306
May 2009	41.55	+9.2%	39.90	51.00	39.05	9,817
Apr 2009	38.05	+39.4%	28.50	38.35	24.25	10,377
Mar 2009	27.30	+4.2%	26.00	27.30	21.05	6,005
Feb 2009	26.20	−16.7%	30.10	30.75	23.50	8,165
Jan 2009	31.45	+4.8%	31.40	38.15	29.00	8,144
Dec 2008	30.00	−1.6%	30.00	30.00	24.50	6,294
Nov 2008	30.50	−5.1%	34.00	40.05	30.45	8,873
Oct 2008	32.15	−28.9%	42.00	46.50	26.85	14,902
Sep 2008	45.20	−11.9%	53.50	65.00	45.20	40,055
Aug 2008	51.30	+26.7%	41.40	55.55	39.05	83,579
Jul 2008	40.50	+10.2%	38.55	44.80	34.55	25,558
Jun 2008	36.75	−36.7%	53.15	63.90	36.60	59,526
May 2008	58.10	+11.2%	50.00	63.40	46.30	49,015
Apr 2008	52.25	+21.2%	43.00	54.95	41.05	2,26,076
Mar 2008	43.10	+13.1%	39.95	43.20	36.10	1,83,804
Feb 2008	38.10	−25.4%	53.65	59.10	38.00	74,546
Jan 2008	51.10	−30.1%	69.60	74.80	40.10	1,77,471
Dec 2007	73.10	+67.5%	45.80	90.20	45.80	2,38,068
Nov 2007	43.65	+30.7%	32.00	43.65	26.55	3,76,220
Oct 2007	33.40	+26.8%	27.65	51.75	27.65	2,48,932
Sep 2007	26.35	+29.8%	19.20	26.35	15.60	1,48,598
Aug 2007	20.30	−15.4%	23.50	28.75	18.80	87,783
Jul 2007	24.00	−17.4%	27.70	29.15	21.55	37,199
Jun 2007	29.05	+2.5%	29.00	32.00	27.00	1,62,465
May 2007	28.35	+10.7%	24.40	32.00	24.35	1,75,082
Apr 2007	25.60	+33.0%	20.20	25.60	18.00	2,14,944
Mar 2007	19.25	+20.3%	16.75	19.25	13.95	52,223
Feb 2007	16.00	−34.7%	23.30	23.30	14.80	53,161
Jan 2007	24.50	–	21.25	27.90	17.70	2,49,476

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	169.00	174.75	169.00	174.75	171.20	309
28 Oct 2026	174.50	174.50	165.00	169.00	167.15	498
27 Oct 2026	165.05	172.95	163.10	165.85	167.47	980
26 Oct 2026	164.80	164.80	155.00	162.20	162.47	1,241
23 Oct 2026	174.80	174.80	149.30	158.10	157.12	1,405
22 Oct 2026	155.10	167.95	150.95	167.95	159.67	1,548
21 Oct 2026	162.00	168.80	155.15	159.45	161.57	3,275
19 Oct 2026	158.00	169.95	155.50	161.75	160.18	964
16 Oct 2026	169.90	169.90	161.00	164.00	165.11	912
15 Oct 2026	170.00	170.00	162.55	165.45	165.89	390
14 Oct 2026	169.95	177.70	160.20	169.20	170.04	1,789
13 Oct 2026	173.25	173.25	162.20	165.60	166.74	847
12 Oct 2026	179.75	183.80	168.20	174.90	177.11	1,511
9 Oct 2026	171.75	171.75	162.20	168.20	166.79	692
8 Oct 2026	175.00	181.70	165.35	165.75	168.40	3,853
7 Oct 2026	185.05	189.95	175.50	177.40	180.86	2,626
6 Oct 2026	179.20	191.95	179.20	189.15	188.62	2,001
5 Oct 2026	191.95	191.95	175.20	184.90	182.78	2,784
1 Oct 2026	185.00	188.40	178.40	185.00	185.05	5,662
30 Sep 2026	188.10	194.95	185.00	185.00	186.01	4,924
29 Sep 2026	185.00	192.45	185.00	188.10	186.22	4,919
28 Sep 2026	187.15	190.50	185.00	185.00	185.55	7,791

Prices in ₹ per share as traded, not adjusted.