Patspin India Limited (BOM:514326)
India · Delayed Price · Currency is INR 8.01
-0.09 (-1.11%)
At close: Feb 11, 2026
Patspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |