Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 17.99
+0.11 (0.62%)
At close: Jan 22, 2026
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.52 | 18.00 | 17.50 | 17.99 | 17.99 | 0.62% | 33,600 |
| Jan 21, 2026 | 17.70 | 17.90 | 17.35 | 17.88 | 17.88 | 1.48% | 25,200 |
| Jan 20, 2026 | 17.91 | 18.33 | 17.62 | 17.62 | 17.62 | -1.62% | 18,000 |
| Jan 19, 2026 | 17.51 | 17.92 | 17.51 | 17.91 | 17.91 | - | 7,200 |
| Jan 16, 2026 | 18.44 | 18.56 | 17.50 | 17.91 | 17.91 | -2.87% | 27,600 |
| Jan 14, 2026 | 18.50 | 18.87 | 18.44 | 18.44 | 18.44 | -0.75% | 8,400 |
| Jan 13, 2026 | 18.80 | 18.80 | 18.54 | 18.58 | 18.58 | -1.12% | 19,200 |
| Jan 12, 2026 | 19.20 | 19.38 | 18.71 | 18.79 | 18.79 | -1.78% | 18,000 |
| Jan 9, 2026 | 18.25 | 20.00 | 18.25 | 19.13 | 19.13 | 2.79% | 120,000 |
| Jan 8, 2026 | 19.00 | 19.63 | 18.54 | 18.61 | 18.61 | -3.43% | 156,000 |
| Jan 7, 2026 | 18.85 | 19.40 | 18.63 | 19.27 | 19.27 | 2.50% | 82,800 |
| Jan 6, 2026 | 19.00 | 19.01 | 18.58 | 18.80 | 18.80 | -2.13% | 9,600 |
| Jan 5, 2026 | 19.00 | 20.00 | 19.00 | 19.21 | 19.21 | 2.13% | 44,400 |
| Jan 2, 2026 | 18.99 | 19.85 | 18.42 | 18.81 | 18.81 | -0.95% | 115,200 |
| Jan 1, 2026 | 17.76 | 19.55 | 17.76 | 18.99 | 18.99 | -0.05% | 18,000 |
| Dec 31, 2025 | 19.62 | 19.63 | 18.99 | 19.00 | 19.00 | -0.05% | 45,600 |
| Dec 30, 2025 | 19.50 | 19.70 | 18.97 | 19.01 | 19.01 | -1.25% | 19,200 |
| Dec 29, 2025 | 19.99 | 19.99 | 19.09 | 19.25 | 19.25 | -2.28% | 34,800 |
| Dec 26, 2025 | 19.99 | 20.25 | 19.40 | 19.70 | 19.70 | -1.50% | 20,400 |
| Dec 24, 2025 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | 2.04% | 9,600 |
| Dec 23, 2025 | 19.99 | 19.99 | 19.50 | 19.60 | 19.60 | -2.00% | 12,000 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.71 | 20.00 | 20.00 | 0.50% | 22,800 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.60 | 19.90 | 19.90 | - | 7,200 |
| Dec 18, 2025 | 19.60 | 19.90 | 19.16 | 19.90 | 19.90 | - | 14,400 |
| Dec 17, 2025 | 19.60 | 19.90 | 19.57 | 19.90 | 19.90 | - | 8,400 |
| Dec 16, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.70% | 3,600 |
| Dec 15, 2025 | 19.64 | 21.90 | 19.45 | 20.04 | 20.04 | 2.04% | 91,200 |
| Dec 12, 2025 | 19.70 | 19.70 | 19.64 | 19.64 | 19.64 | -0.05% | 6,000 |
| Dec 11, 2025 | 19.95 | 20.00 | 19.60 | 19.65 | 19.65 | -1.75% | 19,200 |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.16% | 1,200 |
| Dec 9, 2025 | 19.55 | 22.71 | 19.55 | 19.77 | 19.77 | 4.44% | 76,800 |
| Dec 8, 2025 | 19.30 | 19.35 | 18.90 | 18.93 | 18.93 | -3.07% | 43,200 |
| Dec 5, 2025 | 20.00 | 20.00 | 19.40 | 19.53 | 19.53 | -0.61% | 24,000 |
| Dec 4, 2025 | 19.63 | 20.00 | 19.52 | 19.65 | 19.65 | -1.31% | 21,600 |
| Dec 3, 2025 | 19.30 | 21.50 | 19.30 | 19.91 | 19.91 | -0.45% | 116,400 |
| Dec 2, 2025 | 19.80 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | 9,600 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.51 | 19.60 | 19.60 | -1.46% | 37,200 |
| Nov 28, 2025 | 20.50 | 21.99 | 19.68 | 19.89 | 19.89 | 1.53% | 138,000 |
| Nov 27, 2025 | 19.90 | 19.90 | 19.33 | 19.59 | 19.59 | -2.00% | 9,600 |
| Nov 26, 2025 | 20.10 | 20.49 | 19.52 | 19.99 | 19.99 | -0.05% | 63,600 |
| Nov 25, 2025 | 20.30 | 20.30 | 19.61 | 20.00 | 20.00 | -1.77% | 112,800 |
| Nov 24, 2025 | 19.96 | 20.70 | 19.75 | 20.36 | 20.36 | 0.69% | 130,800 |
| Nov 21, 2025 | 21.35 | 21.35 | 19.55 | 20.22 | 20.22 | -3.71% | 82,800 |
| Nov 20, 2025 | 20.11 | 22.00 | 20.11 | 21.00 | 21.00 | 4.43% | 153,600 |
| Nov 19, 2025 | 19.81 | 24.16 | 18.58 | 20.11 | 20.11 | -0.15% | 656,400 |
| Nov 18, 2025 | 20.35 | 20.90 | 19.85 | 20.14 | 20.14 | -3.54% | 112,800 |
| Nov 17, 2025 | 21.06 | 21.50 | 20.38 | 20.88 | 20.88 | -0.85% | 79,200 |
| Nov 14, 2025 | 20.98 | 21.25 | 20.28 | 21.06 | 21.06 | 1.74% | 21,600 |
| Nov 13, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.38% | 60,000 |
| Nov 12, 2025 | 20.70 | 21.00 | 20.70 | 20.99 | 20.99 | 0.33% | 55,200 |