Patspin India Limited (BOM:514326)
India · Delayed Price · Currency is INR 8.05
-0.05 (-0.62%)
At close: Jan 20, 2026
Patspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.30 | 8.30 | 8.00 | 8.05 | 8.05 | -0.62% | 368 |
| Jan 19, 2026 | 8.46 | 8.85 | 7.37 | 8.10 | 8.10 | -4.26% | 15,392 |
| Jan 16, 2026 | 7.84 | 8.90 | 7.36 | 8.46 | 8.46 | 8.46% | 18,208 |
| Jan 14, 2026 | 7.87 | 8.20 | 7.35 | 7.80 | 7.80 | -0.64% | 7,397 |
| Jan 13, 2026 | 7.42 | 8.10 | 7.42 | 7.85 | 7.85 | 5.80% | 2,754 |
| Jan 12, 2026 | 7.70 | 8.00 | 7.00 | 7.42 | 7.42 | -2.24% | 15,237 |
| Jan 9, 2026 | 8.00 | 8.29 | 7.11 | 7.59 | 7.59 | -2.44% | 7,645 |
| Jan 8, 2026 | 8.10 | 8.25 | 7.71 | 7.78 | 7.78 | -4.31% | 2,656 |
| Jan 7, 2026 | 8.28 | 8.28 | 7.77 | 8.13 | 8.13 | 1.63% | 3,282 |
| Jan 6, 2026 | 8.49 | 8.49 | 7.57 | 8.00 | 8.00 | 0.63% | 6,884 |
| Jan 5, 2026 | 8.36 | 8.72 | 7.56 | 7.95 | 7.95 | -4.90% | 8,150 |
| Jan 2, 2026 | 8.80 | 8.90 | 8.12 | 8.36 | 8.36 | -0.95% | 6,086 |
| Jan 1, 2026 | 8.43 | 9.00 | 8.29 | 8.44 | 8.44 | 2.93% | 10,153 |
| Dec 31, 2025 | 8.00 | 8.27 | 7.90 | 8.20 | 8.20 | 0.12% | 788 |
| Dec 30, 2025 | 8.05 | 8.29 | 7.95 | 8.19 | 8.19 | 1.74% | 2,757 |
| Dec 29, 2025 | 8.20 | 8.30 | 8.04 | 8.05 | 8.05 | -1.35% | 354 |
| Dec 26, 2025 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | 0.12% | 302 |
| Dec 24, 2025 | 8.10 | 8.35 | 8.00 | 8.15 | 8.15 | -0.85% | 8,306 |
| Dec 23, 2025 | 8.29 | 8.38 | 8.04 | 8.22 | 8.22 | -0.96% | 1,764 |
| Dec 22, 2025 | 8.48 | 8.48 | 8.00 | 8.30 | 8.30 | 2.09% | 2,295 |
| Dec 19, 2025 | 8.11 | 8.39 | 8.11 | 8.13 | 8.13 | -0.12% | 2,856 |
| Dec 18, 2025 | 8.15 | 8.39 | 7.81 | 8.14 | 8.14 | 1.37% | 7,394 |
| Dec 17, 2025 | 8.74 | 8.91 | 7.60 | 8.03 | 8.03 | -8.12% | 27,973 |
| Dec 16, 2025 | 8.86 | 8.86 | 8.33 | 8.74 | 8.74 | -0.57% | 934 |
| Dec 15, 2025 | 8.95 | 8.95 | 8.40 | 8.79 | 8.79 | - | 1,278 |
| Dec 12, 2025 | 8.65 | 8.84 | 8.26 | 8.79 | 8.79 | 1.15% | 1,437 |
| Dec 11, 2025 | 8.80 | 8.80 | 8.04 | 8.69 | 8.69 | 2.60% | 1,761 |
| Dec 10, 2025 | 8.09 | 8.98 | 8.09 | 8.47 | 8.47 | 0.59% | 1,738 |
| Dec 9, 2025 | 8.80 | 8.94 | 7.71 | 8.42 | 8.42 | 2.06% | 4,411 |
| Dec 8, 2025 | 8.31 | 9.00 | 8.11 | 8.25 | 8.25 | -3.73% | 16,321 |
| Dec 5, 2025 | 9.25 | 9.25 | 8.40 | 8.57 | 8.57 | -5.93% | 7,263 |
| Dec 4, 2025 | 9.25 | 9.25 | 8.50 | 9.11 | 9.11 | -1.51% | 3,590 |
| Dec 3, 2025 | 8.80 | 9.30 | 8.70 | 9.25 | 9.25 | 3.35% | 774 |
| Dec 2, 2025 | 9.05 | 9.40 | 8.91 | 8.95 | 8.95 | -2.51% | 1,082 |
| Dec 1, 2025 | 9.02 | 9.29 | 8.98 | 9.18 | 9.18 | 2.68% | 2,914 |
| Nov 28, 2025 | 8.80 | 9.18 | 8.61 | 8.94 | 8.94 | 1.59% | 851 |
| Nov 27, 2025 | 8.90 | 9.10 | 8.63 | 8.80 | 8.80 | -0.34% | 2,684 |
| Nov 26, 2025 | 9.29 | 9.29 | 8.79 | 8.83 | 8.83 | 3.27% | 2,545 |
| Nov 25, 2025 | 9.05 | 9.05 | 8.26 | 8.55 | 8.55 | -2.29% | 14,732 |
| Nov 24, 2025 | 9.24 | 9.29 | 8.66 | 8.75 | 8.75 | -5.30% | 643 |
| Nov 21, 2025 | 9.29 | 9.29 | 8.60 | 9.24 | 9.24 | 1.32% | 724 |
| Nov 20, 2025 | 9.40 | 9.45 | 9.01 | 9.12 | 9.12 | -2.46% | 811 |
| Nov 19, 2025 | 9.05 | 9.38 | 9.05 | 9.35 | 9.35 | 3.31% | 2,214 |
| Nov 18, 2025 | 9.30 | 9.30 | 8.50 | 9.05 | 9.05 | -2.69% | 3,117 |
| Nov 17, 2025 | 9.39 | 9.39 | 9.05 | 9.30 | 9.30 | -1.38% | 1,425 |
| Nov 14, 2025 | 9.30 | 9.48 | 8.70 | 9.43 | 9.43 | 1.18% | 4,923 |
| Nov 13, 2025 | 9.38 | 9.38 | 8.90 | 9.32 | 9.32 | 4.95% | 701 |
| Nov 12, 2025 | 8.85 | 9.48 | 8.65 | 8.88 | 8.88 | 0.45% | 4,887 |
| Nov 11, 2025 | 9.50 | 9.50 | 8.50 | 8.84 | 8.84 | -2.10% | 3,260 |
| Nov 10, 2025 | 8.55 | 9.34 | 8.55 | 9.03 | 9.03 | -1.74% | 2,919 |