UK markets open in 6 hours 35 minutes

PAE Limited (PAEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
4.71000.0000 (0.00%)
At close: 03:09PM IST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.71004.71004.71004.71004.7100-
13 Jun 20244.71004.71004.71004.71004.7100-
12 Jun 20244.71004.71004.71004.71004.7100-
11 Jun 20244.71004.71004.71004.71004.7100-
10 Jun 20244.95004.95004.71004.71004.71002,379
07 Jun 20244.95004.95004.95004.95004.9500-
06 Jun 20244.95004.95004.95004.95004.9500-
05 Jun 20244.95004.95004.95004.95004.9500-
04 Jun 20244.95004.95004.95004.95004.9500-
03 Jun 20244.71004.95004.71004.95004.95002,298
31 May 20244.95004.95004.95004.95004.9500-
30 May 20244.95004.95004.95004.95004.9500-
29 May 20244.95004.95004.95004.95004.9500-
28 May 20244.95004.95004.95004.95004.9500-
27 May 20244.70004.95004.70004.95004.95005,334
24 May 20244.94004.94004.94004.94004.9400-
23 May 20244.94004.94004.94004.94004.9400-
22 May 20244.94004.94004.94004.94004.9400-
21 May 20244.69005.16004.69004.94004.94004,714
17 May 20244.93004.93004.93004.93004.9300-
16 May 20244.93004.93004.93004.93004.9300-
15 May 20244.93004.93004.93004.93004.9300-
14 May 20244.93004.93004.93004.93004.9300-
13 May 20244.77005.27004.77004.93004.93006,572
10 May 20245.02005.02005.02005.02005.0200-
09 May 20245.02005.02005.02005.02005.0200-
08 May 20245.02005.02005.02005.02005.0200-
07 May 20245.02005.02005.02005.02005.0200-
06 May 20245.07005.32004.82005.02005.02009,096
03 May 20245.07005.07005.07005.07005.0700-
02 May 20245.07005.07005.07005.07005.0700-
30 Apr 20245.07005.07005.07005.07005.0700-
29 Apr 20244.71005.07004.71005.07005.070024,392
26 Apr 20244.83004.83004.83004.83004.8300-
25 Apr 20244.83004.83004.83004.83004.8300-
24 Apr 20244.83004.83004.83004.83004.8300-
23 Apr 20244.83004.83004.83004.83004.8300-
22 Apr 20245.15005.15004.68004.83004.830021,182
19 Apr 20244.89004.89004.89004.89004.8900-
18 Apr 20244.89004.89004.89004.89004.8900-
16 Apr 20244.89004.89004.89004.89004.8900-
15 Apr 20244.90005.39004.89004.89004.890025,157
12 Apr 20245.14005.14005.14005.14005.1400-
10 Apr 20245.14005.14005.14005.14005.1400-
09 Apr 20245.14005.14005.14005.14005.1400-
08 Apr 20245.19005.43004.94005.14005.14008,225
05 Apr 20245.19005.19005.19005.19005.1900-
04 Apr 20245.19005.19005.19005.19005.1900-
03 Apr 20245.19005.19005.19005.19005.1900-
02 Apr 20245.19005.19005.19005.19005.1900-
01 Apr 20245.30005.30004.85005.19005.190022,046
28 Mar 20245.10005.10005.10005.10005.1000-
27 Mar 20245.10005.10005.10005.10005.1000-
26 Mar 20245.06005.31004.81005.10005.100017,006
22 Mar 20245.06005.06005.06005.06005.0600-
21 Mar 20245.06005.06005.06005.06005.0600-
20 Mar 20245.06005.06005.06005.06005.0600-
19 Mar 20245.06005.06005.06005.06005.0600-
18 Mar 20245.03005.55005.03005.06005.06002,481
15 Mar 2024------
14 Mar 20245.29005.29005.29005.29005.2900-
13 Mar 20245.29005.29005.29005.29005.2900-
12 Mar 20245.29005.29005.29005.29005.2900-
11 Mar 20245.47005.47005.20005.29005.29006,726
07 Mar 20245.47005.47005.47005.47005.4700-
06 Mar 20245.47005.47005.47005.47005.4700-
05 Mar 20245.47005.47005.47005.47005.4700-
04 Mar 20245.71006.00005.47005.47005.47006,336
01 Mar 20245.75005.75005.75005.75005.7500-
29 Feb 20245.75005.75005.75005.75005.7500-
28 Feb 20245.75005.75005.75005.75005.7500-
27 Feb 20245.75005.75005.75005.75005.7500-
26 Feb 20245.63006.01005.51005.75005.750014,032
23 Feb 20245.73005.73005.73005.73005.7300-
22 Feb 20245.73005.73005.73005.73005.7300-
21 Feb 20245.73005.73005.73005.73005.7300-
20 Feb 20245.73005.73005.73005.73005.7300-
19 Feb 20245.70006.05005.70005.73005.730012,378
16 Feb 20246.00006.00006.00006.00006.0000-
15 Feb 20246.00006.00006.00006.00006.0000-
14 Feb 20246.00006.00006.00006.00006.0000-
13 Feb 20246.00006.00006.00006.00006.0000-
12 Feb 20246.25006.25005.68006.00006.000012,567
09 Feb 20245.97005.97005.97005.97005.9700-
08 Feb 20245.97005.97005.97005.97005.9700-
07 Feb 20245.97005.97005.97005.97005.9700-
06 Feb 20245.97005.97005.97005.97005.9700-
05 Feb 20246.19006.19005.61005.97005.970044,390
02 Feb 20245.90005.90005.90005.90005.9000-
01 Feb 20245.90005.90005.90005.90005.9000-
31 Jan 20245.90005.90005.90005.90005.9000-
30 Jan 20245.90005.90005.90005.90005.9000-
29 Jan 20245.97006.05005.50005.90005.900028,924
25 Jan 20245.77005.77005.77005.77005.7700-
24 Jan 20245.77005.77005.77005.77005.7700-
23 Jan 20246.13006.13005.56005.77005.770021,871
19 Jan 20245.80005.80005.80005.80005.8000-
18 Jan 20245.80005.80005.80005.80005.8000-
17 Jan 20245.80005.80005.80005.80005.8000-
16 Jan 20245.80005.80005.80005.80005.8000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...