Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 14.13
-0.44 (-3.02%)
At close: Jul 30, 2026
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 16.00 | 16.00 | 15.16 | 15.16 | 15.16 | -4.53% | 12,000 |
| Jul 3, 2026 | 15.56 | 16.00 | 15.00 | 15.88 | 15.88 | 2.06% | 6,000 |
| Jul 2, 2026 | 16.15 | 16.15 | 15.56 | 15.56 | 15.56 | -4.25% | 2,400 |
| Jul 1, 2026 | 16.39 | 16.40 | 15.66 | 16.25 | 16.25 | -1.04% | 34,800 |
| Jun 30, 2026 | 16.39 | 16.42 | 16.39 | 16.42 | 16.42 | - | 37,200 |
| Jun 29, 2026 | 15.22 | 16.42 | 15.22 | 16.42 | 16.42 | 2.63% | 3,600 |
| Jun 25, 2026 | 15.06 | 16.17 | 15.06 | 16.00 | 16.00 | 1.98% | 7,200 |
| Jun 24, 2026 | 15.59 | 15.90 | 15.59 | 15.69 | 15.69 | -4.33% | 9,600 |
| Jun 23, 2026 | 15.66 | 16.87 | 15.66 | 16.40 | 16.40 | - | 15,600 |
| Jun 22, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 0.06% | 2,400 |
| Jun 19, 2026 | 16.31 | 16.59 | 16.19 | 16.39 | 16.39 | -3.42% | 20,400 |
| Jun 18, 2026 | 16.37 | 16.99 | 16.36 | 16.97 | 16.97 | 3.73% | 8,400 |
| Jun 17, 2026 | 16.80 | 16.80 | 16.36 | 16.36 | 16.36 | -4.27% | 6,000 |
| Jun 16, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3.26% | 2,400 |
| Jun 15, 2026 | 16.24 | 17.09 | 16.24 | 16.55 | 16.55 | -3.16% | 19,200 |
| Jun 12, 2026 | 17.06 | 17.10 | 17.05 | 17.09 | 17.09 | 0.12% | 39,600 |
| Jun 11, 2026 | 16.96 | 17.07 | 15.94 | 17.07 | 17.07 | 1.79% | 13,200 |
| Jun 10, 2026 | 16.70 | 16.77 | 16.70 | 16.77 | 16.77 | 3.90% | 27,600 |
| Jun 9, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% | 1,200 |
| Jun 8, 2026 | 16.99 | 16.99 | 16.15 | 16.15 | 16.15 | -4.94% | 7,200 |
| Jun 5, 2026 | 15.90 | 16.99 | 15.90 | 16.99 | 16.99 | 4.94% | 22,800 |
| Jun 4, 2026 | 16.17 | 16.19 | 15.50 | 16.19 | 16.19 | 4.99% | 27,600 |
| Jun 3, 2026 | 15.38 | 15.42 | 15.38 | 15.42 | 15.42 | 4.90% | 18,000 |
| Jun 2, 2026 | 14.29 | 14.70 | 14.03 | 14.70 | 14.70 | 5.00% | 40,800 |
| Jun 1, 2026 | 14.43 | 14.43 | 13.81 | 14.00 | 14.00 | -1.75% | 8,400 |
| May 29, 2026 | 14.00 | 14.30 | 13.80 | 14.25 | 14.25 | 2.22% | 7,200 |
| May 27, 2026 | 13.99 | 14.44 | 13.75 | 13.94 | 13.94 | -0.36% | 16,800 |
| May 26, 2026 | 13.65 | 13.99 | 13.65 | 13.99 | 13.99 | -0.29% | 33,600 |
| May 25, 2026 | 14.94 | 14.99 | 13.57 | 14.03 | 14.03 | -1.75% | 58,800 |
| May 22, 2026 | 14.34 | 14.80 | 14.10 | 14.28 | 14.28 | -3.77% | 21,600 |
| May 21, 2026 | 15.53 | 15.53 | 14.80 | 14.84 | 14.84 | -4.44% | 13,200 |