Patspin India Limited (BOM:514326)
India · Delayed Price · Currency is INR 7.39
+0.33 (4.67%)
At close: May 5, 2026
Patspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.06 | 7.39 | 7.06 | 7.39 | 7.39 | 4.67% | 437 |
| May 4, 2026 | 7.01 | 7.39 | 6.81 | 7.06 | 7.06 | 0.28% | 3,639 |
| Apr 30, 2026 | 7.59 | 7.59 | 7.00 | 7.04 | 7.04 | -3.83% | 22,794 |
| Apr 29, 2026 | 7.64 | 7.95 | 7.30 | 7.32 | 7.32 | -4.19% | 1,825 |
| Apr 28, 2026 | 7.99 | 7.99 | 7.60 | 7.64 | 7.64 | -4.38% | 3,305 |
| Apr 27, 2026 | 7.90 | 8.00 | 7.50 | 7.99 | 7.99 | 1.40% | 4,254 |
| Apr 24, 2026 | 8.01 | 8.01 | 7.75 | 7.88 | 7.88 | -1.62% | 1,722 |
| Apr 23, 2026 | 8.20 | 8.55 | 8.00 | 8.01 | 8.01 | -4.76% | 10,583 |
| Apr 22, 2026 | 8.18 | 8.43 | 8.05 | 8.41 | 8.41 | 2.81% | 499 |
| Apr 21, 2026 | 8.59 | 8.60 | 7.89 | 8.18 | 8.18 | -0.85% | 2,475 |
| Apr 20, 2026 | 7.84 | 8.32 | 7.84 | 8.25 | 8.25 | 3.64% | 356 |
| Apr 17, 2026 | 7.84 | 8.29 | 7.84 | 7.96 | 7.96 | -3.52% | 2,980 |
| Apr 16, 2026 | 8.20 | 8.29 | 7.70 | 8.25 | 8.25 | 1.60% | 3,815 |
| Apr 15, 2026 | 7.87 | 8.30 | 7.87 | 8.12 | 8.12 | 3.18% | 631 |
| Apr 13, 2026 | 8.10 | 8.40 | 7.43 | 7.87 | 7.87 | -4.95% | 8,992 |
| Apr 10, 2026 | 8.44 | 8.79 | 7.82 | 8.28 | 8.28 | 3.37% | 3,906 |
| Apr 9, 2026 | 8.12 | 8.12 | 7.90 | 8.01 | 8.01 | -1.35% | 948 |
| Apr 8, 2026 | 8.17 | 8.19 | 7.88 | 8.12 | 8.12 | -0.85% | 670 |
| Apr 7, 2026 | 7.49 | 8.38 | 7.49 | 8.19 | 8.19 | 12.04% | 15,074 |
| Apr 6, 2026 | 6.83 | 7.44 | 6.83 | 7.31 | 7.31 | -0.68% | 4,378 |
| Apr 2, 2026 | 7.10 | 7.39 | 7.07 | 7.36 | 7.36 | 3.08% | 2,394 |
| Apr 1, 2026 | 6.47 | 7.48 | 6.15 | 7.14 | 7.14 | 10.36% | 8,761 |
| Mar 30, 2026 | 6.88 | 6.88 | 5.88 | 6.47 | 6.47 | 4.35% | 5,891 |
| Mar 27, 2026 | 6.99 | 6.99 | 5.87 | 6.20 | 6.20 | -11.17% | 34,853 |
| Mar 25, 2026 | 6.73 | 7.39 | 6.60 | 6.98 | 6.98 | 3.71% | 9,291 |
| 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 |