Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 15.66
-0.16 (-1.01%)
At close: May 18, 2026
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.19% | 1,200 |
| May 18, 2026 | 15.19 | 15.66 | 15.03 | 15.66 | 15.66 | -1.01% | 12,000 |
| May 15, 2026 | 15.36 | 15.85 | 15.00 | 15.82 | 15.82 | 0.76% | 21,600 |
| May 14, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | 7,200 |
| May 13, 2026 | 15.95 | 16.27 | 15.95 | 16.00 | 16.00 | 0.38% | 4,800 |
| May 12, 2026 | 16.00 | 16.00 | 15.84 | 15.94 | 15.94 | -0.99% | 9,600 |
| May 11, 2026 | 16.50 | 16.84 | 16.05 | 16.10 | 16.10 | -3.42% | 15,600 |
| May 8, 2026 | 16.53 | 17.22 | 16.52 | 16.67 | 16.67 | -1.88% | 9,600 |
| May 7, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 2,400 |
| May 6, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 3,600 |
| May 5, 2026 | 17.50 | 17.50 | 16.50 | 16.99 | 16.99 | -0.06% | 9,600 |
| May 4, 2026 | 16.92 | 17.93 | 16.92 | 17.00 | 17.00 | -3.35% | 16,800 |
| Apr 30, 2026 | 17.11 | 17.59 | 17.00 | 17.59 | 17.59 | 0.40% | 13,200 |
| Apr 29, 2026 | 18.74 | 18.74 | 17.31 | 17.52 | 17.52 | -2.45% | 6,000 |
| Apr 28, 2026 | 18.11 | 18.34 | 17.96 | 17.96 | 17.96 | -4.97% | 28,800 |
| Apr 27, 2026 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 5.00% | 20,400 |
| Apr 24, 2026 | 17.70 | 18.05 | 17.70 | 18.00 | 18.00 | -2.65% | 9,600 |
| Apr 23, 2026 | 18.74 | 18.74 | 17.90 | 18.49 | 18.49 | 0.33% | 12,000 |
| Apr 22, 2026 | 17.47 | 18.43 | 17.47 | 18.43 | 18.43 | 0.77% | 2,400 |
| Apr 21, 2026 | 18.35 | 18.39 | 18.00 | 18.29 | 18.29 | 3.57% | 10,800 |
| Apr 20, 2026 | 18.21 | 18.57 | 17.65 | 17.66 | 17.66 | -3.50% | 10,800 |
| Apr 17, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -0.65% | 6,000 |
| Apr 16, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 2.16% | 1,200 |
| Apr 15, 2026 | 17.50 | 18.92 | 17.50 | 18.03 | 18.03 | -2.54% | 24,000 |
| Apr 13, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.65% | 2,400 |
| Apr 10, 2026 | 18.39 | 18.88 | 17.51 | 18.20 | 18.20 | 1.73% | 6,000 |
| Apr 9, 2026 | 17.12 | 18.78 | 17.12 | 17.89 | 17.89 | -3.56% | 7,200 |
| Apr 8, 2026 | 17.60 | 19.50 | 17.60 | 18.55 | 18.55 | 9.25% | 60,000 |
| Apr 7, 2026 | 15.49 | 17.00 | 15.49 | 16.98 | 16.98 | 13.96% | 87,600 |
| Apr 6, 2026 | 14.62 | 15.58 | 14.01 | 14.90 | 14.90 | 1.92% | 20,400 |
| 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 |