UK markets open in 55 minutes
NIKKEI 225
39,711.09 +537.94 (+1.37%) HANG SENG
18,089.81 +16.91 (+0.09%) CRUDE OIL
81.27 +0.44 (+0.54%) GOLD FUTURES
2,324.70 -6.10 (-0.26%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,525.75 +455.62 (+0.95%)
PAE Limited (PAEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 03:25PM IST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 24 Jun 2024 | 4.2700 | 4.7000 | 4.2600 | 4.3200 | 4.3200 | 35,346 |
| 21 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 20 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 19 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 18 Jun 2024 | 4.5500 | 4.9400 | 4.4800 | 4.4800 | 4.4800 | 19,641 |
| 14 Jun 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 13 Jun 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 12 Jun 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 11 Jun 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 10 Jun 2024 | 4.9500 | 4.9500 | 4.7100 | 4.7100 | 4.7100 | 2,379 |
| 07 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 06 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 05 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 04 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 03 Jun 2024 | 4.7100 | 4.9500 | 4.7100 | 4.9500 | 4.9500 | 2,298 |
| 31 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 30 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 29 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 28 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 27 May 2024 | 4.7000 | 4.9500 | 4.7000 | 4.9500 | 4.9500 | 5,334 |
| 24 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 23 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 22 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 21 May 2024 | 4.6900 | 5.1600 | 4.6900 | 4.9400 | 4.9400 | 4,714 |
| 17 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 16 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 15 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 14 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 13 May 2024 | 4.7700 | 5.2700 | 4.7700 | 4.9300 | 4.9300 | 6,572 |
| 10 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 09 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 08 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 07 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 06 May 2024 | 5.0700 | 5.3200 | 4.8200 | 5.0200 | 5.0200 | 9,096 |
| 03 May 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 02 May 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 30 Apr 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 29 Apr 2024 | 4.7100 | 5.0700 | 4.7100 | 5.0700 | 5.0700 | 24,392 |
| 26 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 25 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 24 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 23 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 22 Apr 2024 | 5.1500 | 5.1500 | 4.6800 | 4.8300 | 4.8300 | 21,182 |
| 19 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 18 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 16 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 15 Apr 2024 | 4.9000 | 5.3900 | 4.8900 | 4.8900 | 4.8900 | 25,157 |
| 12 Apr 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 10 Apr 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 09 Apr 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 08 Apr 2024 | 5.1900 | 5.4300 | 4.9400 | 5.1400 | 5.1400 | 8,225 |
| 05 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 04 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 03 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 02 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 01 Apr 2024 | 5.3000 | 5.3000 | 4.8500 | 5.1900 | 5.1900 | 22,046 |
| 28 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 27 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 26 Mar 2024 | 5.0600 | 5.3100 | 4.8100 | 5.1000 | 5.1000 | 17,006 |
| 22 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 21 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 20 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 19 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 18 Mar 2024 | 5.0300 | 5.5500 | 5.0300 | 5.0600 | 5.0600 | 2,481 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 13 Mar 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 12 Mar 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 11 Mar 2024 | 5.4700 | 5.4700 | 5.2000 | 5.2900 | 5.2900 | 6,726 |
| 07 Mar 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| 06 Mar 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| 05 Mar 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| 04 Mar 2024 | 5.7100 | 6.0000 | 5.4700 | 5.4700 | 5.4700 | 6,336 |
| 01 Mar 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 29 Feb 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 28 Feb 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 27 Feb 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 26 Feb 2024 | 5.6300 | 6.0100 | 5.5100 | 5.7500 | 5.7500 | 14,032 |
| 23 Feb 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| 22 Feb 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| 21 Feb 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| 20 Feb 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| 19 Feb 2024 | 5.7000 | 6.0500 | 5.7000 | 5.7300 | 5.7300 | 12,378 |
| 16 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 15 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 14 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 13 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 12 Feb 2024 | 6.2500 | 6.2500 | 5.6800 | 6.0000 | 6.0000 | 12,567 |
| 09 Feb 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| 08 Feb 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| 07 Feb 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| 06 Feb 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| 05 Feb 2024 | 6.1900 | 6.1900 | 5.6100 | 5.9700 | 5.9700 | 44,390 |
| 02 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 01 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 31 Jan 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 30 Jan 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 29 Jan 2024 | 5.9700 | 6.0500 | 5.5000 | 5.9000 | 5.9000 | 28,924 |
| 25 Jan 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.