Patspin India Limited (BOM:514326)
India · Delayed Price · Currency is INR 6.98
+0.25 (3.71%)
At close: Mar 25, 2026
Patspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.79 | 6.99 | 6.37 | 6.73 | 6.73 | 5.82% | 23,392 |
| Mar 23, 2026 | 7.00 | 7.09 | 6.22 | 6.36 | 6.36 | -4.07% | 1,499 |
| Mar 20, 2026 | 6.70 | 7.19 | 6.12 | 6.63 | 6.63 | 9.05% | 36,858 |
| Mar 19, 2026 | 6.11 | 6.49 | 6.05 | 6.08 | 6.08 | -0.33% | 6,637 |
| Mar 18, 2026 | 6.25 | 6.50 | 6.01 | 6.10 | 6.10 | -8.96% | 21,108 |
| Mar 17, 2026 | 6.25 | 6.70 | 6.21 | 6.70 | 6.70 | 4.36% | 4,418 |
| Mar 16, 2026 | 6.50 | 6.88 | 6.25 | 6.42 | 6.42 | -1.83% | 16,936 |
| Mar 13, 2026 | 7.13 | 7.44 | 6.36 | 6.54 | 6.54 | -9.42% | 29,630 |
| Mar 12, 2026 | 7.72 | 7.72 | 7.21 | 7.22 | 7.22 | -2.70% | 14,081 |
| Mar 11, 2026 | 7.40 | 8.20 | 7.40 | 7.42 | 7.42 | -5.84% | 1,712 |
| Mar 10, 2026 | 7.72 | 7.90 | 7.26 | 7.88 | 7.88 | 6.06% | 8,408 |
| Mar 9, 2026 | 7.43 | 7.43 | 7.14 | 7.43 | 7.43 | - | 105 |
| Mar 6, 2026 | 7.25 | 7.79 | 7.25 | 7.43 | 7.43 | -3.26% | 1,317 |
| Mar 5, 2026 | 7.27 | 7.90 | 7.24 | 7.68 | 7.68 | 2.40% | 1,231 |
| Mar 4, 2026 | 7.94 | 7.94 | 7.24 | 7.50 | 7.50 | 2.32% | 9,547 |
| Mar 2, 2026 | 7.40 | 8.00 | 7.26 | 7.33 | 7.33 | -7.10% | 19,166 |
| Feb 27, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | -0.50% | 110 |
| Feb 26, 2026 | 8.15 | 8.15 | 7.36 | 7.93 | 7.93 | 4.48% | 223 |
| Feb 25, 2026 | 7.40 | 7.90 | 7.40 | 7.59 | 7.59 | -2.69% | 4,713 |
| Feb 24, 2026 | 8.00 | 8.00 | 7.50 | 7.80 | 7.80 | 3.17% | 19,705 |
| Feb 23, 2026 | 8.02 | 8.02 | 7.52 | 7.56 | 7.56 | -5.74% | 2,316 |
| Feb 20, 2026 | 8.24 | 8.30 | 7.70 | 8.02 | 8.02 | 4.56% | 3,035 |
| Feb 19, 2026 | 7.96 | 8.40 | 7.51 | 7.67 | 7.67 | -5.31% | 2,336 |
| Feb 18, 2026 | 8.20 | 8.20 | 7.55 | 8.10 | 8.10 | -0.74% | 208 |
| Feb 17, 2026 | 8.00 | 8.30 | 7.51 | 8.16 | 8.16 | 4.21% | 3,821 |
| Feb 16, 2026 | 8.60 | 8.60 | 7.42 | 7.83 | 7.83 | -5.09% | 910 |
| Feb 13, 2026 | 8.60 | 8.60 | 7.60 | 8.25 | 8.25 | 1.10% | 11,388 |
| Feb 12, 2026 | 8.20 | 8.60 | 8.10 | 8.16 | 8.16 | 1.87% | 4,416 |
| Feb 11, 2026 | 8.10 | 8.10 | 7.45 | 8.01 | 8.01 | -1.11% | 1,986 |
| Feb 10, 2026 | 8.19 | 8.19 | 8.00 | 8.10 | 8.10 | -1.10% | 905 |
| Feb 9, 2026 | 8.00 | 8.20 | 7.77 | 8.19 | 8.19 | 1.36% | 2,671 |
| Feb 6, 2026 | 8.00 | 8.10 | 7.26 | 8.08 | 8.08 | 0.87% | 1,744 |
| Feb 5, 2026 | 7.90 | 8.33 | 7.65 | 8.01 | 8.01 | 4.30% | 9,594 |
| Feb 4, 2026 | 7.89 | 8.29 | 7.64 | 7.68 | 7.68 | 0.39% | 4,690 |
| Feb 3, 2026 | 7.36 | 8.20 | 6.56 | 7.65 | 7.65 | 3.66% | 21,290 |
| Feb 2, 2026 | 7.73 | 7.73 | 7.25 | 7.38 | 7.38 | -4.53% | 6,009 |
| Feb 1, 2026 | 7.74 | 7.89 | 7.73 | 7.73 | 7.73 | 4.74% | 1,221 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.35 | 7.38 | 7.38 | -1.20% | 3,561 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.21 | 7.47 | 7.47 | -4.60% | 2,839 |
| Jan 28, 2026 | 7.90 | 8.60 | 7.64 | 7.83 | 7.83 | 2.49% | 2,515 |
| Jan 27, 2026 | 7.88 | 7.88 | 7.25 | 7.64 | 7.64 | -4.50% | 5,601 |
| Jan 23, 2026 | 8.00 | 8.29 | 7.22 | 8.00 | 8.00 | 4.99% | 6,944 |
| Jan 22, 2026 | 7.98 | 7.98 | 7.50 | 7.62 | 7.62 | -3.54% | 2,462 |
| Jan 21, 2026 | 8.05 | 8.05 | 7.60 | 7.90 | 7.90 | -1.86% | 1,918 |
| 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 |