Patspin India Limited (BOM:514326)
India · Delayed Price · Currency is INR 6.60
-0.38 (-5.44%)
At close: Jul 30, 2026
Patspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.55 | 6.90 | 6.55 | 6.86 | 6.86 | 3.94% | 2,444 |
| Jul 30, 2026 | 6.90 | 6.90 | 6.55 | 6.60 | 6.60 | -5.44% | 444 |
| Jul 29, 2026 | 7.10 | 7.10 | 6.70 | 6.98 | 6.98 | 0.43% | 1,363 |
| Jul 28, 2026 | 7.00 | 7.20 | 6.62 | 6.95 | 6.95 | 0.14% | 498 |
| Jul 27, 2026 | 6.99 | 6.99 | 6.51 | 6.94 | 6.94 | -0.72% | 2,016 |
| Jul 24, 2026 | 7.00 | 7.05 | 6.52 | 6.99 | 6.99 | 1.01% | 7,057 |
| Jul 23, 2026 | 6.51 | 6.94 | 6.51 | 6.92 | 6.92 | 3.44% | 1,153 |
| Jul 22, 2026 | 6.72 | 6.98 | 6.67 | 6.69 | 6.69 | -1.62% | 1,545 |
| Jul 21, 2026 | 7.15 | 7.15 | 6.55 | 6.80 | 6.80 | - | 851 |
| Jul 20, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 161 |
| Jul 17, 2026 | 6.99 | 7.18 | 6.75 | 6.80 | 6.80 | -2.72% | 1,549 |
| Jul 16, 2026 | 6.75 | 7.00 | 6.71 | 6.99 | 6.99 | 2.64% | 2,453 |
| Jul 15, 2026 | 7.11 | 7.21 | 6.70 | 6.81 | 6.81 | -4.22% | 685 |
| Jul 14, 2026 | 7.15 | 7.17 | 6.65 | 7.11 | 7.11 | 0.99% | 1,569 |
| Jul 13, 2026 | 6.95 | 7.25 | 6.75 | 7.04 | 7.04 | 4.76% | 5,945 |
| Jul 10, 2026 | 6.80 | 7.67 | 6.68 | 6.72 | 6.72 | -5.35% | 13,331 |
| Jul 9, 2026 | 6.88 | 7.28 | 6.62 | 7.10 | 7.10 | 1.14% | 13,876 |
| Jul 8, 2026 | 7.05 | 7.05 | 6.71 | 7.02 | 7.02 | -1.40% | 44 |
| Jul 7, 2026 | 7.18 | 7.18 | 6.70 | 7.12 | 7.12 | -0.70% | 1,979 |
| Jul 6, 2026 | 6.90 | 7.28 | 6.90 | 7.17 | 7.17 | 4.37% | 1,724 |
| Jul 3, 2026 | 6.89 | 6.90 | 6.87 | 6.87 | 6.87 | -0.43% | 107 |
| Jul 2, 2026 | 7.00 | 7.20 | 6.90 | 6.90 | 6.90 | -1.00% | 1,471 |
| Jul 1, 2026 | 7.00 | 7.00 | 6.60 | 6.97 | 6.97 | -0.14% | 1,873 |
| Jun 30, 2026 | 6.95 | 7.25 | 6.53 | 6.98 | 6.98 | 1.01% | 6,509 |
| Jun 29, 2026 | 7.35 | 7.35 | 6.90 | 6.91 | 6.91 | -5.99% | 454 |
| Jun 25, 2026 | 7.30 | 7.45 | 7.10 | 7.35 | 7.35 | 1.38% | 197 |
| Jun 24, 2026 | 7.20 | 7.30 | 7.14 | 7.25 | 7.25 | -0.14% | 149 |
| Jun 23, 2026 | 7.12 | 7.47 | 6.90 | 7.26 | 7.26 | 1.97% | 2,542 |
| Jun 22, 2026 | 7.40 | 7.98 | 6.81 | 7.12 | 7.12 | -2.06% | 6,743 |
| Jun 19, 2026 | 7.10 | 7.30 | 6.80 | 7.27 | 7.27 | 4.76% | 599 |
| Jun 18, 2026 | 7.03 | 7.03 | 6.76 | 6.94 | 6.94 | -0.86% | 97 |
| Jun 17, 2026 | 7.12 | 7.12 | 6.81 | 7.00 | 7.00 | -1.69% | 633 |
| Jun 16, 2026 | 7.30 | 7.30 | 6.75 | 7.12 | 7.12 | -1.79% | 2,997 |
| Jun 15, 2026 | 7.17 | 7.40 | 6.90 | 7.25 | 7.25 | 3.13% | 7,049 |
| Jun 12, 2026 | 7.18 | 7.18 | 6.74 | 7.03 | 7.03 | -2.09% | 1,537 |
| Jun 11, 2026 | 7.19 | 7.39 | 7.05 | 7.18 | 7.18 | -0.14% | 164 |
| Jun 10, 2026 | 6.97 | 7.19 | 6.70 | 7.19 | 7.19 | 6.52% | 5,462 |
| Jun 9, 2026 | 6.89 | 6.95 | 6.70 | 6.75 | 6.75 | -2.03% | 5,428 |
| Jun 8, 2026 | 7.35 | 7.35 | 6.73 | 6.89 | 6.89 | 1.62% | 4,253 |
| Jun 5, 2026 | 7.39 | 7.49 | 6.70 | 6.78 | 6.78 | -8.25% | 18,816 |
| Jun 4, 2026 | 7.50 | 7.50 | 7.22 | 7.39 | 7.39 | 2.07% | 600 |
| Jun 3, 2026 | 7.37 | 7.37 | 7.10 | 7.24 | 7.24 | 2.12% | 264 |
| Jun 2, 2026 | 6.87 | 7.21 | 6.76 | 7.09 | 7.09 | 3.20% | 2,425 |
| Jun 1, 2026 | 7.16 | 7.48 | 6.86 | 6.87 | 6.87 | -4.58% | 12,552 |
| May 29, 2026 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | - | 1,033 |
| May 27, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | - | 248 |
| May 26, 2026 | 7.16 | 7.34 | 7.16 | 7.20 | 7.20 | 0.56% | 2,153 |
| May 25, 2026 | 7.30 | 7.33 | 7.10 | 7.16 | 7.16 | -1.24% | 1,719 |
| May 22, 2026 | 7.30 | 7.33 | 7.25 | 7.25 | 7.25 | -0.55% | 764 |
| May 21, 2026 | 7.40 | 7.45 | 7.10 | 7.29 | 7.29 | -1.09% | 1,322 |