Reliance Infrastructure Limited (BOM:500390)
India · Delayed Price · Currency is INR 273.45
-8.50 (-3.01%)
At close: Aug 8, 2025
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 279.90 | 290.70 | 269.00 | 273.45 | 273.45 | -3.01% | 263,128 |
| Aug 7, 2025 | 287.00 | 292.30 | 280.50 | 281.95 | 281.95 | -4.50% | 287,422 |
| Aug 6, 2025 | 267.20 | 295.30 | 267.20 | 295.25 | 295.25 | 4.98% | 1,210,688 |
| Aug 5, 2025 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | -5.00% | 72,734 |
| Aug 4, 2025 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | -4.99% | 43,384 |
| Aug 1, 2025 | 312.00 | 321.30 | 311.60 | 311.60 | 311.60 | -5.00% | 248,882 |
| Jul 31, 2025 | 318.25 | 334.90 | 318.25 | 328.00 | 328.00 | 0.12% | 135,372 |
| Jul 30, 2025 | 340.35 | 342.60 | 325.50 | 327.60 | 327.60 | -3.75% | 155,120 |
| Jul 29, 2025 | 318.00 | 342.50 | 314.15 | 340.35 | 340.35 | 4.34% | 248,663 |
| Jul 28, 2025 | 335.00 | 358.00 | 324.95 | 326.20 | 326.20 | -4.63% | 621,960 |
| Jul 25, 2025 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | -5.00% | 42,977 |
| Jul 24, 2025 | 378.90 | 382.00 | 360.05 | 360.05 | 360.05 | -4.99% | 159,087 |
| Jul 23, 2025 | 376.00 | 388.80 | 366.25 | 378.95 | 378.95 | 0.65% | 202,048 |
| Jul 22, 2025 | 384.90 | 384.90 | 371.65 | 376.50 | 376.50 | -1.86% | 77,868 |
| Jul 21, 2025 | 392.00 | 392.00 | 375.80 | 383.65 | 383.65 | -1.80% | 118,110 |
| Jul 18, 2025 | 395.00 | 399.50 | 385.10 | 390.70 | 390.70 | -1.13% | 77,174 |
| Jul 17, 2025 | 403.00 | 404.90 | 393.00 | 395.15 | 395.15 | -1.30% | 693,108 |
| Jul 16, 2025 | 390.90 | 403.00 | 385.00 | 400.35 | 400.35 | 3.37% | 272,887 |
| Jul 15, 2025 | 391.20 | 395.20 | 386.00 | 387.30 | 387.30 | -0.48% | 84,750 |
| Jul 14, 2025 | 386.50 | 396.00 | 380.20 | 389.15 | 389.15 | 3.10% | 157,515 |
| Jul 11, 2025 | 375.70 | 384.00 | 372.00 | 377.45 | 377.45 | 0.79% | 185,899 |
| Jul 10, 2025 | 367.00 | 378.00 | 365.55 | 374.50 | 374.50 | 2.07% | 197,558 |
| Jul 9, 2025 | 373.40 | 377.00 | 360.00 | 366.90 | 366.90 | -1.74% | 103,171 |
| Jul 8, 2025 | 372.00 | 378.60 | 367.00 | 373.40 | 373.40 | 0.32% | 111,895 |
| Jul 7, 2025 | 376.40 | 379.95 | 369.00 | 372.20 | 372.20 | -0.51% | 114,019 |
| Jul 4, 2025 | 368.90 | 385.00 | 365.55 | 374.10 | 374.10 | -0.89% | 302,251 |
| Jul 3, 2025 | 385.05 | 389.80 | 377.45 | 377.45 | 377.45 | -5.00% | 464,933 |
| Jul 2, 2025 | 407.00 | 410.00 | 394.95 | 397.30 | 397.30 | -2.09% | 162,179 |
| Jul 1, 2025 | 412.25 | 414.00 | 402.00 | 405.80 | 405.80 | -1.71% | 244,052 |
| Jun 30, 2025 | 411.10 | 423.50 | 399.00 | 412.85 | 412.85 | -0.13% | 306,301 |
| Jun 27, 2025 | 418.10 | 425.00 | 405.00 | 413.40 | 413.40 | -0.98% | 300,580 |
| Jun 26, 2025 | 409.00 | 424.00 | 406.35 | 417.50 | 417.50 | 3.33% | 308,885 |
| Jun 25, 2025 | 388.90 | 404.05 | 384.85 | 404.05 | 404.05 | 4.99% | 206,678 |
| Jun 24, 2025 | 386.70 | 390.00 | 380.50 | 384.85 | 384.85 | 1.77% | 231,210 |
| Jun 23, 2025 | 365.60 | 384.95 | 364.00 | 378.15 | 378.15 | 1.31% | 197,737 |
| Jun 20, 2025 | 385.95 | 392.50 | 369.00 | 373.25 | 373.25 | -2.80% | 231,619 |
| Jun 19, 2025 | 403.00 | 405.00 | 379.00 | 384.00 | 384.00 | -0.53% | 401,135 |
| Jun 18, 2025 | 365.95 | 386.05 | 361.00 | 386.05 | 386.05 | 4.99% | 141,803 |
| Jun 17, 2025 | 382.90 | 382.90 | 362.10 | 367.70 | 367.70 | -3.28% | 137,113 |
| Jun 16, 2025 | 377.10 | 388.90 | 368.30 | 380.15 | 380.15 | -1.17% | 291,199 |
| Jun 13, 2025 | 380.00 | 392.00 | 376.15 | 384.65 | 384.65 | -2.78% | 835,226 |
| Jun 12, 2025 | 398.00 | 407.00 | 390.00 | 395.65 | 395.65 | -0.95% | 164,856 |
| Jun 11, 2025 | 408.00 | 421.00 | 392.00 | 399.45 | 399.45 | -1.22% | 481,850 |
| Jun 10, 2025 | 394.50 | 410.10 | 390.00 | 404.40 | 404.40 | 3.53% | 902,540 |
| Jun 9, 2025 | 376.70 | 390.60 | 376.70 | 390.60 | 390.60 | 5.00% | 666,409 |
| Jun 6, 2025 | 371.00 | 376.00 | 365.00 | 372.00 | 372.00 | 0.18% | 173,432 |
| Jun 5, 2025 | 369.00 | 378.40 | 362.00 | 371.35 | 371.35 | -2.40% | 419,854 |
| Jun 4, 2025 | 342.10 | 385.90 | 339.40 | 380.50 | 380.50 | 11.27% | 1,330,692 |
| Jun 3, 2025 | 359.50 | 359.50 | 337.05 | 341.95 | 341.95 | -4.20% | 1,466,468 |
| Jun 2, 2025 | 331.05 | 359.50 | 329.15 | 356.95 | 356.95 | 7.91% | 2,183,479 |