Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 18.00
-0.49 (-2.65%)
At close: Apr 24, 2026
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |