Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 14.76
+0.86 (6.19%)
At close: Mar 12, 2026
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 14.30 | 16.00 | 14.30 | 14.76 | 14.76 | 6.19% | 61,200 |
| Mar 11, 2026 | 14.03 | 14.03 | 13.76 | 13.90 | 13.90 | -0.93% | 13,200 |
| Mar 10, 2026 | 13.50 | 14.09 | 13.50 | 14.03 | 14.03 | 0.21% | 13,200 |
| Mar 9, 2026 | 13.96 | 14.00 | 13.11 | 14.00 | 14.00 | -3.18% | 60,000 |
| Mar 6, 2026 | 15.49 | 15.49 | 14.10 | 14.46 | 14.46 | -3.92% | 15,600 |
| Mar 5, 2026 | 14.75 | 15.10 | 14.28 | 15.05 | 15.05 | 5.91% | 43,200 |
| Mar 4, 2026 | 13.60 | 14.79 | 13.60 | 14.21 | 14.21 | -3.40% | 43,200 |
| Mar 2, 2026 | 14.55 | 14.79 | 13.74 | 14.71 | 14.71 | -2.00% | 16,800 |
| Feb 27, 2026 | 15.50 | 15.58 | 14.61 | 15.01 | 15.01 | -1.12% | 82,800 |
| Feb 26, 2026 | 15.10 | 15.50 | 14.99 | 15.18 | 15.18 | 1.00% | 97,200 |
| Feb 25, 2026 | 16.01 | 16.01 | 14.96 | 15.03 | 15.03 | -4.81% | 42,000 |
| Feb 24, 2026 | 16.12 | 16.28 | 15.17 | 15.79 | 15.79 | -3.66% | 52,800 |
| Feb 23, 2026 | 16.65 | 16.80 | 16.12 | 16.39 | 16.39 | -1.56% | 15,600 |
| Feb 20, 2026 | 16.73 | 16.74 | 16.50 | 16.65 | 16.65 | 2.78% | 7,200 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.19 | 16.20 | 16.20 | -2.35% | 12,000 |
| Feb 18, 2026 | 16.50 | 16.87 | 16.33 | 16.59 | 16.59 | 0.55% | 12,000 |
| Feb 17, 2026 | 16.73 | 16.99 | 16.50 | 16.50 | 16.50 | -1.43% | 6,000 |
| Feb 16, 2026 | 16.30 | 16.90 | 16.30 | 16.74 | 16.74 | -0.30% | 20,400 |
| Feb 13, 2026 | 16.30 | 16.99 | 16.30 | 16.79 | 16.79 | 1.14% | 28,800 |
| Feb 12, 2026 | 16.61 | 16.83 | 16.60 | 16.60 | 16.60 | 0.48% | 32,400 |
| Feb 11, 2026 | 17.30 | 17.30 | 16.52 | 16.52 | 16.52 | -3.84% | 10,800 |
| Feb 10, 2026 | 17.40 | 17.40 | 17.05 | 17.18 | 17.18 | -0.06% | 12,000 |
| Feb 9, 2026 | 17.74 | 17.75 | 16.90 | 17.19 | 17.19 | 0.82% | 45,600 |
| Feb 6, 2026 | 17.44 | 17.44 | 16.66 | 17.05 | 17.05 | -0.29% | 13,200 |
| Feb 5, 2026 | 17.00 | 17.44 | 17.00 | 17.10 | 17.10 | -2.12% | 13,200 |
| Feb 4, 2026 | 17.99 | 17.99 | 16.72 | 17.47 | 17.47 | 1.63% | 44,400 |
| Feb 3, 2026 | 17.15 | 18.31 | 16.56 | 17.19 | 17.19 | 0.64% | 64,800 |
| Feb 2, 2026 | 16.26 | 17.23 | 15.80 | 17.08 | 17.08 | 5.04% | 123,600 |
| Feb 1, 2026 | 16.70 | 17.40 | 16.21 | 16.26 | 16.26 | -2.63% | 15,600 |
| Jan 30, 2026 | 17.29 | 17.29 | 16.69 | 16.70 | 16.70 | -3.69% | 15,600 |
| Jan 29, 2026 | 16.51 | 17.41 | 16.51 | 17.34 | 17.34 | 1.05% | 3,600 |
| Jan 28, 2026 | 16.50 | 17.50 | 16.50 | 17.16 | 17.16 | 4.00% | 31,200 |
| Jan 27, 2026 | 17.00 | 17.50 | 16.50 | 16.50 | 16.50 | -4.24% | 26,400 |
| Jan 23, 2026 | 18.00 | 18.70 | 17.00 | 17.23 | 17.23 | -4.22% | 55,200 |
| 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 |