Pace E-Commerce Ventures Limited (BOM:543637)
India · Delayed Price · Currency is INR 12.70
-0.25 (-1.93%)
At close: Oct 30, 2026
Pace E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.93% | 3,600 |
| Oct 29, 2026 | 12.93 | 13.00 | 12.93 | 12.95 | 12.95 | 3.11% | 12,000 |
| Oct 28, 2026 | 11.90 | 13.00 | 11.90 | 12.56 | 12.56 | 3.54% | 30,000 |
| Oct 27, 2026 | 11.43 | 12.25 | 11.43 | 12.13 | 12.13 | 6.12% | 28,800 |
| Oct 26, 2026 | 12.83 | 12.88 | 11.00 | 11.43 | 11.43 | -15.33% | 181,200 |
| Oct 23, 2026 | 13.68 | 13.68 | 13.00 | 13.50 | 13.50 | -3.23% | 10,800 |
| Oct 22, 2026 | 13.00 | 13.95 | 13.00 | 13.95 | 13.95 | 6.33% | 8,400 |
| Oct 21, 2026 | 14.23 | 14.41 | 12.53 | 13.12 | 13.12 | -12.47% | 82,800 |
| Oct 19, 2026 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 1.01% | 3,600 |
| Oct 16, 2026 | 14.99 | 15.00 | 14.63 | 14.84 | 14.84 | -1.00% | 10,800 |
| Oct 15, 2026 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | - | 7,200 |
| Oct 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% | 6,000 |
| Oct 13, 2026 | 15.00 | 15.81 | 14.73 | 14.79 | 14.79 | -1.47% | 8,400 |
| Oct 12, 2026 | 14.35 | 15.05 | 14.35 | 15.01 | 15.01 | 0.07% | 9,600 |
| Oct 9, 2026 | 14.89 | 15.01 | 14.89 | 15.00 | 15.00 | 0.74% | 10,800 |
| Oct 8, 2026 | 15.47 | 15.47 | 14.89 | 14.89 | 14.89 | - | 7,200 |
| Oct 7, 2026 | 14.59 | 15.14 | 14.59 | 14.89 | 14.89 | 0.61% | 4,800 |
| Oct 6, 2026 | 15.30 | 15.30 | 14.04 | 14.80 | 14.80 | -6.33% | 57,600 |
| Oct 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.96% | 2,400 |
| Oct 1, 2026 | 16.02 | 16.84 | 15.22 | 15.65 | 15.65 | -2.92% | 14,400 |
| Sep 30, 2026 | 17.30 | 17.30 | 16.08 | 16.12 | 16.12 | -2.48% | 7,200 |
| Sep 29, 2026 | 16.60 | 16.60 | 15.81 | 16.53 | 16.53 | 4.55% | 3,600 |
| Sep 28, 2026 | 16.50 | 16.50 | 15.81 | 15.81 | 15.81 | -5.10% | 8,400 |
| Sep 25, 2026 | 17.31 | 17.36 | 16.55 | 16.66 | 16.66 | -6.93% | 31,200 |
| Sep 24, 2026 | 17.16 | 19.68 | 16.51 | 17.90 | 17.90 | 4.31% | 88,800 |
| Sep 23, 2026 | 15.95 | 17.18 | 15.70 | 17.16 | 17.16 | 10.85% | 48,000 |
| Sep 22, 2026 | 15.75 | 16.44 | 15.45 | 15.48 | 15.48 | 0.26% | 19,200 |
| Sep 21, 2026 | 14.98 | 15.44 | 14.81 | 15.44 | 15.44 | 5.61% | 22,800 |
| Sep 17, 2026 | 14.55 | 14.98 | 14.50 | 14.62 | 14.62 | 1.18% | 19,200 |
| 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 |