Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 14.45
+0.01 (0.07%)
At close: Sep 16, 2026
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 15.27 | 16.06 | 14.45 | 14.45 | 14.45 | 0.07% | 32,400 |
| Sep 15, 2026 | 15.80 | 15.80 | 14.40 | 14.44 | 14.44 | -6.11% | 27,600 |
| Sep 11, 2026 | 15.44 | 15.89 | 14.31 | 15.38 | 15.38 | -3.87% | 27,600 |
| Sep 10, 2026 | 16.05 | 16.66 | 16.00 | 16.00 | 16.00 | -1.72% | 10,800 |
| Sep 9, 2026 | 17.00 | 17.00 | 16.00 | 16.28 | 16.28 | -7.76% | 110,400 |
| Sep 8, 2026 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | -1.01% | 2,400 |
| Sep 7, 2026 | 18.00 | 18.00 | 17.34 | 17.83 | 17.83 | -1.98% | 7,200 |
| Sep 4, 2026 | 17.46 | 19.99 | 17.46 | 18.19 | 18.19 | 7.57% | 60,000 |
| Sep 3, 2026 | 15.25 | 17.02 | 15.22 | 16.91 | 16.91 | 13.87% | 166,800 |
| Sep 2, 2026 | 17.04 | 17.05 | 14.46 | 14.85 | 14.85 | -12.49% | 223,200 |
| Sep 1, 2026 | 15.01 | 17.10 | 15.00 | 16.97 | 16.97 | 13.28% | 171,600 |
| Aug 31, 2026 | 15.45 | 16.02 | 14.61 | 14.98 | 14.98 | -1.19% | 67,200 |
| Aug 28, 2026 | 14.01 | 15.68 | 14.01 | 15.16 | 15.16 | 8.21% | 24,000 |
| Aug 27, 2026 | 13.93 | 14.10 | 13.93 | 14.01 | 14.01 | 4.47% | 38,400 |
| Aug 26, 2026 | 14.01 | 14.01 | 13.20 | 13.41 | 13.41 | -3.87% | 9,600 |
| Aug 25, 2026 | 13.52 | 14.02 | 13.30 | 13.95 | 13.95 | -0.99% | 8,400 |
| Aug 24, 2026 | 13.60 | 14.24 | 13.60 | 14.09 | 14.09 | 1.81% | 12,000 |
| Aug 21, 2026 | 14.12 | 14.49 | 13.77 | 13.84 | 13.84 | -2.47% | 19,200 |
| Aug 20, 2026 | 13.90 | 16.00 | 13.90 | 14.19 | 14.19 | 2.38% | 84,000 |
| Aug 19, 2026 | 14.52 | 14.52 | 13.77 | 13.86 | 13.86 | -4.55% | 27,600 |
| Aug 18, 2026 | 14.50 | 15.00 | 14.50 | 14.52 | 14.52 | 0.14% | 32,400 |
| Aug 14, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | -3.27% | 7,200 |
| Aug 13, 2026 | 14.99 | 14.99 | 14.50 | 14.99 | 14.99 | - | 9,600 |
| Aug 12, 2026 | 14.60 | 15.01 | 14.60 | 14.99 | 14.99 | 2.67% | 9,600 |
| Aug 11, 2026 | 14.78 | 14.78 | 14.60 | 14.60 | 14.60 | -1.15% | 2,400 |
| Aug 10, 2026 | 14.60 | 14.80 | 14.60 | 14.77 | 14.77 | 1.30% | 9,600 |
| Aug 7, 2026 | 15.20 | 15.20 | 14.58 | 14.58 | 14.58 | -5.87% | 38,400 |
| Aug 6, 2026 | 15.20 | 15.50 | 14.91 | 15.49 | 15.49 | 3.96% | 34,800 |
| Aug 5, 2026 | 15.00 | 15.39 | 14.66 | 14.90 | 14.90 | 0.54% | 7,200 |
| Aug 4, 2026 | 15.75 | 15.75 | 14.72 | 14.82 | 14.82 | -7.37% | 38,400 |
| Aug 3, 2026 | 14.10 | 16.88 | 14.10 | 16.00 | 16.00 | 13.07% | 126,000 |
| Jul 31, 2026 | 14.00 | 14.15 | 13.76 | 14.15 | 14.15 | 0.14% | 6,000 |
| Jul 30, 2026 | 14.26 | 14.26 | 14.10 | 14.13 | 14.13 | -3.02% | 6,000 |
| Jul 29, 2026 | 15.00 | 15.30 | 14.57 | 14.57 | 14.57 | -2.87% | 32,400 |
| Jul 28, 2026 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | 0.13% | 124,800 |
| Jul 27, 2026 | 14.95 | 14.99 | 14.75 | 14.98 | 14.98 | 8.16% | 8,400 |
| Jul 24, 2026 | 14.10 | 14.10 | 13.85 | 13.85 | 13.85 | -1.77% | 2,400 |
| Jul 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.73% | 1,200 |
| Jul 22, 2026 | 14.30 | 14.30 | 13.83 | 13.86 | 13.86 | -3.08% | 8,400 |
| Jul 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.95% | 1,200 |
| Jul 20, 2026 | 15.15 | 15.15 | 13.89 | 13.89 | 13.89 | -3.74% | 2,400 |
| Jul 17, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -4.18% | 1,200 |
| Jul 16, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% | 1,200 |
| Jul 15, 2026 | 15.16 | 15.16 | 15.09 | 15.09 | 15.09 | 1.96% | 2,400 |
| Jul 14, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 2.78% | 2,400 |
| Jul 13, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.21% | 8,400 |
| Jul 10, 2026 | 14.50 | 14.90 | 14.37 | 14.37 | 14.37 | -3.17% | 10,800 |
| Jul 9, 2026 | 14.83 | 14.90 | 14.83 | 14.84 | 14.84 | 0.07% | 3,600 |
| Jul 8, 2026 | 15.01 | 15.20 | 14.76 | 14.83 | 14.83 | -4.38% | 21,600 |
| Jul 7, 2026 | 15.17 | 15.69 | 15.15 | 15.51 | 15.51 | 2.31% | 16,800 |