Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 19.70
-0.30 (-1.50%)
At close: Dec 26, 2025
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 21.54 | 22.00 | 20.73 | 20.92 | 20.92 | -2.88% | 105,600 |
| Nov 10, 2025 | 22.49 | 22.49 | 21.00 | 21.54 | 21.54 | -1.82% | 62,400 |
| Nov 7, 2025 | 22.53 | 22.66 | 21.71 | 21.94 | 21.94 | -3.77% | 219,600 |
| Nov 6, 2025 | 22.53 | 25.00 | 22.53 | 22.80 | 22.80 | 1.20% | 174,000 |
| Nov 4, 2025 | 23.00 | 23.00 | 22.30 | 22.53 | 22.53 | -1.79% | 277,200 |
| Nov 3, 2025 | 22.80 | 23.77 | 22.50 | 22.94 | 22.94 | 0.35% | 165,600 |
| 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 |