Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 22.76
-0.91 (-3.84%)
At close: Aug 25, 2025
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 21.80 | 21.93 | 21.38 | 21.40 | 21.40 | -0.93% | 18,000 |
| Aug 18, 2025 | 21.50 | 21.60 | 21.13 | 21.60 | 21.60 | 0.47% | 21,600 |
| Aug 14, 2025 | 21.05 | 21.50 | 21.05 | 21.50 | 21.50 | 0.99% | 6,000 |
| Aug 13, 2025 | 21.40 | 21.40 | 21.01 | 21.29 | 21.29 | -0.37% | 8,400 |
| Aug 12, 2025 | 21.35 | 21.40 | 21.24 | 21.37 | 21.37 | -0.51% | 42,000 |
| Aug 11, 2025 | 22.00 | 22.00 | 21.18 | 21.48 | 21.48 | -2.14% | 45,600 |
| Aug 8, 2025 | 21.59 | 21.95 | 21.50 | 21.95 | 21.95 | 1.11% | 7,200 |
| Aug 7, 2025 | 21.50 | 22.24 | 21.36 | 21.71 | 21.71 | -1.18% | 13,200 |
| Aug 6, 2025 | 21.32 | 22.18 | 21.32 | 21.97 | 21.97 | 1.01% | 4,800 |
| Aug 5, 2025 | 21.31 | 22.45 | 21.31 | 21.75 | 21.75 | -3.63% | 13,200 |
| Aug 4, 2025 | 22.20 | 22.57 | 22.09 | 22.57 | 22.57 | 1.71% | 10,800 |
| Aug 1, 2025 | 23.50 | 23.50 | 21.05 | 22.19 | 22.19 | -3.48% | 26,400 |
| Jul 31, 2025 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | 1.95% | 3,600 |
| Jul 30, 2025 | 22.30 | 22.88 | 22.30 | 22.55 | 22.55 | 0.22% | 8,400 |
| Jul 29, 2025 | 22.35 | 22.50 | 22.22 | 22.50 | 22.50 | 0.67% | 16,800 |
| Jul 28, 2025 | 22.48 | 22.98 | 22.33 | 22.35 | 22.35 | -2.83% | 14,400 |
| Jul 25, 2025 | 22.80 | 23.00 | 22.53 | 23.00 | 23.00 | -0.86% | 9,600 |
| Jul 24, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 2.20% | 2,400 |
| Jul 23, 2025 | 22.71 | 22.85 | 22.65 | 22.70 | 22.70 | -0.26% | 15,600 |
| Jul 22, 2025 | 22.71 | 23.15 | 22.59 | 22.76 | 22.76 | 0.66% | 18,000 |
| Jul 21, 2025 | 22.56 | 23.34 | 22.11 | 22.61 | 22.61 | -2.16% | 43,200 |
| Jul 18, 2025 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 0.48% | 6,000 |
| Jul 17, 2025 | 24.21 | 24.21 | 23.00 | 23.00 | 23.00 | -3.81% | 15,600 |
| Jul 16, 2025 | 23.07 | 23.91 | 23.00 | 23.91 | 23.91 | 1.53% | 9,600 |
| Jul 15, 2025 | 23.01 | 23.96 | 22.90 | 23.55 | 23.55 | 0.64% | 24,000 |
| Jul 14, 2025 | 22.99 | 23.44 | 22.65 | 23.40 | 23.40 | 3.31% | 16,800 |
| Jul 11, 2025 | 22.79 | 22.95 | 22.39 | 22.65 | 22.65 | -0.61% | 7,200 |
| Jul 10, 2025 | 22.50 | 22.79 | 22.50 | 22.79 | 22.79 | 0.26% | 12,000 |
| Jul 9, 2025 | 23.00 | 23.79 | 22.51 | 22.73 | 22.73 | -1.17% | 16,800 |
| Jul 8, 2025 | 22.20 | 23.45 | 22.20 | 23.00 | 23.00 | 2.22% | 16,800 |
| Jul 7, 2025 | 23.40 | 23.51 | 22.14 | 22.50 | 22.50 | -3.85% | 74,400 |
| Jul 4, 2025 | 23.70 | 23.96 | 23.40 | 23.40 | 23.40 | -0.76% | 3,600 |
| Jul 3, 2025 | 23.25 | 23.74 | 23.08 | 23.58 | 23.58 | 0.55% | 16,800 |
| Jul 2, 2025 | 23.40 | 23.70 | 23.20 | 23.45 | 23.45 | -0.30% | 12,000 |
| Jul 1, 2025 | 24.01 | 24.10 | 23.40 | 23.52 | 23.52 | -1.59% | 19,200 |
| Jun 30, 2025 | 23.90 | 23.90 | 23.30 | 23.90 | 23.90 | -0.33% | 21,600 |
| Jun 27, 2025 | 23.19 | 23.98 | 23.19 | 23.98 | 23.98 | 3.50% | 13,200 |
| Jun 26, 2025 | 24.00 | 24.64 | 23.00 | 23.17 | 23.17 | -4.10% | 84,000 |
| Jun 25, 2025 | 24.00 | 24.47 | 23.88 | 24.16 | 24.16 | 0.62% | 14,400 |
| Jun 24, 2025 | 24.00 | 24.45 | 23.17 | 24.01 | 24.01 | 0.84% | 12,000 |
| Jun 23, 2025 | 23.16 | 23.81 | 23.10 | 23.81 | 23.81 | 2.81% | 14,400 |
| Jun 20, 2025 | 23.90 | 24.00 | 23.01 | 23.16 | 23.16 | -3.06% | 55,200 |
| Jun 19, 2025 | 24.56 | 24.56 | 23.84 | 23.89 | 23.89 | -2.73% | 63,600 |