Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 22.86
-1.14 (-4.75%)
At close: Oct 31, 2025
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.43 | 24.87 | 22.78 | 22.86 | 22.86 | -4.75% | 168,000 |
| Oct 30, 2025 | 25.00 | 25.50 | 24.00 | 24.00 | 24.00 | -2.95% | 253,200 |
| Oct 29, 2025 | 24.30 | 25.50 | 24.30 | 24.73 | 24.73 | 0.04% | 94,800 |
| Oct 28, 2025 | 26.75 | 27.20 | 22.66 | 24.72 | 24.72 | -2.72% | 303,600 |
| Oct 27, 2025 | 31.50 | 32.57 | 25.25 | 25.41 | 25.41 | -19.49% | 381,600 |
| Oct 24, 2025 | 29.99 | 34.20 | 29.04 | 31.56 | 31.56 | 8.75% | 694,800 |
| Oct 23, 2025 | 25.55 | 29.48 | 25.55 | 29.02 | 29.02 | 14.98% | 250,800 |
| Oct 21, 2025 | 25.95 | 26.07 | 25.01 | 25.24 | 25.24 | 1.41% | 46,800 |
| Oct 20, 2025 | 23.80 | 25.50 | 23.75 | 24.89 | 24.89 | 11.81% | 193,200 |
| Oct 17, 2025 | 23.00 | 23.35 | 22.04 | 22.26 | 22.26 | -1.72% | 24,000 |
| Oct 16, 2025 | 22.10 | 22.74 | 22.10 | 22.65 | 22.65 | 1.16% | 56,400 |
| Oct 15, 2025 | 22.28 | 22.52 | 21.76 | 22.39 | 22.39 | 3.37% | 19,200 |
| Oct 14, 2025 | 21.50 | 22.54 | 21.50 | 21.66 | 21.66 | 0.46% | 18,000 |
| Oct 13, 2025 | 22.65 | 22.65 | 21.51 | 21.56 | 21.56 | -2.93% | 49,200 |
| Oct 10, 2025 | 22.04 | 22.65 | 22.00 | 22.21 | 22.21 | 0.77% | 20,400 |
| Oct 9, 2025 | 21.98 | 22.94 | 21.50 | 22.04 | 22.04 | 0.64% | 18,000 |
| Oct 8, 2025 | 21.95 | 22.00 | 21.62 | 21.90 | 21.90 | -3.05% | 118,800 |
| Oct 7, 2025 | 22.20 | 22.80 | 22.00 | 22.59 | 22.59 | 1.76% | 188,400 |
| Oct 6, 2025 | 21.55 | 22.49 | 21.55 | 22.20 | 22.20 | -0.94% | 10,800 |
| Oct 3, 2025 | 22.48 | 22.48 | 22.00 | 22.41 | 22.41 | 0.49% | 204,000 |
| Oct 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.06% | 115,200 |
| Sep 30, 2025 | 21.83 | 22.85 | 21.83 | 22.77 | 22.77 | -1.13% | 117,600 |
| Sep 29, 2025 | 22.50 | 23.05 | 22.10 | 23.03 | 23.03 | 3.51% | 129,600 |
| Sep 26, 2025 | 22.50 | 23.36 | 22.11 | 22.25 | 22.25 | -1.16% | 9,600 |
| Sep 25, 2025 | 23.70 | 23.70 | 22.50 | 22.51 | 22.51 | -3.80% | 242,400 |
| Sep 24, 2025 | 22.00 | 23.53 | 22.00 | 23.40 | 23.40 | 4.19% | 226,800 |
| Sep 23, 2025 | 23.14 | 23.14 | 22.05 | 22.46 | 22.46 | -3.40% | 375,600 |
| Sep 22, 2025 | 23.25 | 24.19 | 23.24 | 23.25 | 23.25 | 0.04% | 9,600 |
| Sep 19, 2025 | 23.41 | 23.41 | 23.07 | 23.24 | 23.24 | -0.73% | 6,000 |
| Sep 18, 2025 | 24.00 | 24.00 | 23.40 | 23.41 | 23.41 | -2.86% | 130,800 |
| Sep 17, 2025 | 22.80 | 24.10 | 22.80 | 24.10 | 24.10 | 2.55% | 12,000 |
| Sep 16, 2025 | 23.30 | 23.50 | 23.22 | 23.50 | 23.50 | 1.21% | 14,400 |
| Sep 15, 2025 | 24.60 | 24.60 | 23.05 | 23.22 | 23.22 | -5.11% | 19,200 |
| Sep 12, 2025 | 23.78 | 24.96 | 23.50 | 24.47 | 24.47 | 5.47% | 102,000 |
| Sep 11, 2025 | 23.93 | 23.93 | 23.00 | 23.20 | 23.20 | 0.87% | 151,200 |
| Sep 10, 2025 | 23.00 | 23.29 | 22.55 | 23.00 | 23.00 | 1.46% | 147,600 |
| Sep 9, 2025 | 22.42 | 22.97 | 22.25 | 22.67 | 22.67 | 0.76% | 148,800 |
| Sep 8, 2025 | 22.55 | 23.00 | 22.50 | 22.50 | 22.50 | -1.66% | 176,400 |
| Sep 5, 2025 | 23.22 | 23.59 | 22.88 | 22.88 | 22.88 | -1.51% | 10,800 |
| Sep 4, 2025 | 22.70 | 23.50 | 22.70 | 23.23 | 23.23 | 2.11% | 304,800 |
| Sep 3, 2025 | 23.59 | 23.59 | 22.75 | 22.75 | 22.75 | -3.56% | 2,400 |
| Sep 2, 2025 | 25.05 | 25.17 | 23.56 | 23.59 | 23.59 | -2.16% | 36,000 |
| Sep 1, 2025 | 21.21 | 24.35 | 21.21 | 24.11 | 24.11 | 10.14% | 514,800 |
| Aug 29, 2025 | 22.28 | 22.28 | 21.46 | 21.89 | 21.89 | -1.75% | 8,400 |
| Aug 28, 2025 | 22.50 | 22.90 | 22.16 | 22.28 | 22.28 | -3.21% | 160,800 |
| Aug 26, 2025 | 22.80 | 23.12 | 22.62 | 23.02 | 23.02 | 1.14% | 9,600 |
| Aug 25, 2025 | 22.99 | 22.99 | 22.65 | 22.76 | 22.76 | -3.84% | 7,200 |
| Aug 22, 2025 | 24.27 | 24.27 | 23.56 | 23.67 | 23.67 | -0.59% | 18,000 |
| Aug 21, 2025 | 21.45 | 24.75 | 21.45 | 23.81 | 23.81 | 10.49% | 104,400 |
| Aug 20, 2025 | 21.40 | 21.85 | 21.40 | 21.55 | 21.55 | 0.70% | 9,600 |