Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 14.62
+0.48 (3.39%)
At close: Apr 2, 2026
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.99 | 15.00 | 13.80 | 14.62 | 14.62 | 3.39% | 30,000 |
| Apr 1, 2026 | 13.18 | 14.14 | 13.15 | 14.14 | 14.14 | 9.61% | 19,200 |
| Mar 30, 2026 | 12.88 | 13.69 | 12.70 | 12.90 | 12.90 | -1.45% | 92,400 |
| Mar 27, 2026 | 14.05 | 14.05 | 12.66 | 13.09 | 13.09 | -6.50% | 73,200 |
| Mar 25, 2026 | 14.30 | 16.00 | 13.87 | 14.00 | 14.00 | -0.21% | 50,400 |
| Mar 24, 2026 | 13.91 | 14.50 | 13.85 | 14.03 | 14.03 | -3.24% | 27,600 |
| Mar 23, 2026 | 15.50 | 15.75 | 14.50 | 14.50 | 14.50 | -10.49% | 32,400 |
| Mar 20, 2026 | 16.00 | 16.20 | 15.43 | 16.20 | 16.20 | 0.81% | 13,200 |
| Mar 19, 2026 | 16.50 | 16.64 | 16.00 | 16.07 | 16.07 | 0.19% | 26,400 |
| Mar 18, 2026 | 14.60 | 17.49 | 14.60 | 16.04 | 16.04 | 9.86% | 152,400 |
| Mar 17, 2026 | 13.60 | 14.70 | 13.60 | 14.60 | 14.60 | 3.99% | 43,200 |
| Mar 16, 2026 | 14.51 | 14.55 | 14.00 | 14.04 | 14.04 | -3.24% | 20,400 |
| Mar 13, 2026 | 14.50 | 15.48 | 14.50 | 14.51 | 14.51 | -1.69% | 39,600 |
| 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 |