PAE Limited (BOM:517230)
India · Delayed Price · Currency is INR 4.600
-0.220 (-4.56%)
At close: Mar 3, 2025
PAE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.06 | 5.06 | 4.58 | 4.60 | 4.60 | -4.56% | 5,528 |
| Feb 24, 2025 | 5.31 | 5.31 | 4.81 | 4.82 | 4.82 | -4.74% | 4,860 |
| Feb 17, 2025 | 5.58 | 5.58 | 5.06 | 5.06 | 5.06 | -4.89% | 1,160 |
| Feb 10, 2025 | 5.32 | 5.32 | 5.01 | 5.32 | 5.32 | 4.93% | 3,100 |
| Feb 3, 2025 | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | 4.75% | 1,940 |
| Jan 27, 2025 | 5.33 | 5.34 | 4.84 | 4.84 | 4.84 | -4.91% | 8,140 |
| Jan 20, 2025 | 4.75 | 5.09 | 4.75 | 5.09 | 5.09 | 4.95% | 2,900 |
| Jan 13, 2025 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -4.90% | 580 |
| Jan 6, 2025 | 5.18 | 5.25 | 4.95 | 5.10 | 5.10 | -1.54% | 4,580 |
| Dec 30, 2024 | 5.45 | 5.45 | 5.18 | 5.18 | 5.18 | -4.95% | 9,120 |
| Dec 23, 2024 | 5.50 | 5.56 | 5.04 | 5.45 | 5.45 | 2.83% | 17,340 |
| Dec 16, 2024 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | 4.95% | 9,800 |
| Dec 9, 2024 | 4.57 | 5.05 | 4.57 | 5.05 | 5.05 | 4.99% | 10,580 |
| Dec 2, 2024 | 4.41 | 4.81 | 4.40 | 4.81 | 4.81 | 4.79% | 12,100 |
| Nov 25, 2024 | 4.45 | 4.88 | 4.45 | 4.59 | 4.59 | -1.50% | 1,940 |
| Nov 18, 2024 | 5.12 | 5.12 | 4.64 | 4.66 | 4.66 | -4.51% | 5,460 |
| Nov 11, 2024 | 5.35 | 5.35 | 4.87 | 4.88 | 4.88 | -4.69% | 5,680 |
| Nov 4, 2024 | 5.12 | 5.12 | 4.91 | 5.12 | 5.12 | 4.92% | 8,940 |
| Oct 28, 2024 | 4.65 | 4.88 | 4.42 | 4.88 | 4.88 | 4.95% | 6,060 |
| Oct 21, 2024 | 4.83 | 5.07 | 4.62 | 4.65 | 4.65 | -3.73% | 11,880 |
| Oct 14, 2024 | 5.02 | 5.02 | 4.81 | 4.83 | 4.83 | 0.84% | 15,600 |
| Oct 7, 2024 | 4.99 | 5.27 | 4.78 | 4.79 | 4.79 | -4.58% | 6,360 |
| Sep 30, 2024 | 5.39 | 5.40 | 4.90 | 5.02 | 5.02 | -2.52% | 44,780 |
| Sep 23, 2024 | 5.21 | 5.21 | 4.73 | 5.15 | 5.15 | 3.62% | 21,460 |