Patspin India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	5.99	6.05	5.70	6.04	6.04	0.83%	733
Oct 22, 2026	5.88	6.20	5.62	5.99	5.99	3.99%	3,464
Oct 21, 2026	5.56	6.00	5.56	5.76	5.76	-6.04%	5,969
Oct 19, 2026	5.80	6.15	5.80	6.13	6.13	4.79%	719
Oct 16, 2026	5.86	6.00	5.75	5.85	5.85	-3.78%	2,916
Oct 15, 2026	6.10	6.13	5.80	6.08	6.08	-1.46%	2,685
Oct 14, 2026	6.10	6.28	5.82	6.17	6.17	1.65%	1,280
Oct 13, 2026	5.97	6.18	5.70	6.07	6.07	7.24%	1,449
Oct 12, 2026	6.20	6.40	5.60	5.66	5.66	-10.02%	10,593
Oct 9, 2026	5.54	6.55	5.54	6.29	6.29	4.49%	3,325
Oct 8, 2026	6.27	6.60	5.51	6.02	6.02	-4.44%	4,023
Oct 7, 2026	6.32	6.55	6.01	6.30	6.30	-0.32%	959
Oct 6, 2026	6.40	6.60	6.21	6.32	6.32	2.43%	3,766
Oct 5, 2026	6.06	7.23	6.01	6.17	6.17	1.82%	19,178
Oct 1, 2026	5.80	6.65	5.74	6.06	6.06	-5.02%	9,282
Sep 30, 2026	6.28	6.75	6.15	6.38	6.38	1.43%	11,900
Sep 29, 2026	6.70	6.70	5.99	6.29	6.29	-1.56%	11,354
Sep 28, 2026	6.06	6.50	6.04	6.39	6.39	5.45%	4,052
Sep 25, 2026	6.25	6.39	5.90	6.06	6.06	4.12%	6,937
Sep 24, 2026	6.19	6.19	5.14	5.82	5.82	-6.43%	12,216
Sep 22, 2026	6.30	6.30	5.66	6.22	6.22	-0.80%	1,020
Sep 21, 2026	6.45	6.45	5.76	6.27	6.27	-0.79%	542
Sep 18, 2026	6.33	6.33	5.81	6.32	6.32	1.77%	163
Sep 17, 2026	6.41	6.41	5.53	6.21	6.21	-3.12%	7,044
Sep 16, 2026	6.47	6.47	6.07	6.41	6.41	5.08%	584
Sep 15, 2026	6.32	6.32	6.10	6.10	6.10	0.49%	69
Sep 11, 2026	6.65	6.65	6.05	6.07	6.07	-3.80%	2,455
Sep 10, 2026	6.90	6.90	6.30	6.31	6.31	-2.92%	9,322
Sep 9, 2026	6.21	6.50	6.20	6.50	6.50	4.67%	550
Sep 8, 2026	6.50	6.50	6.14	6.21	6.21	-4.46%	3,528
Sep 7, 2026	6.50	6.79	6.50	6.50	6.50	2.36%	2,068
Sep 4, 2026	6.35	6.35	6.35	6.35	6.35	-	54
Sep 3, 2026	6.28	6.49	6.28	6.35	6.35	1.11%	1,117
Sep 2, 2026	6.29	6.31	6.05	6.28	6.28	-1.10%	2,660
Sep 1, 2026	6.75	6.75	6.30	6.35	6.35	-5.22%	10,003
Aug 31, 2026	6.58	6.70	6.34	6.70	6.70	2.29%	3,414
Aug 28, 2026	6.66	6.70	6.53	6.55	6.55	-3.68%	3,773
Aug 26, 2026	6.40	6.80	6.40	6.80	6.80	5.10%	1,025
Aug 25, 2026	6.43	6.47	6.31	6.47	6.47	0.62%	3,437
Aug 24, 2026	6.01	6.75	6.01	6.43	6.43	-1.98%	291
Aug 21, 2026	6.43	6.56	6.43	6.56	6.56	2.34%	703
Aug 20, 2026	6.85	6.85	6.41	6.41	6.41	-0.47%	2,459
Aug 19, 2026	6.51	6.75	6.41	6.44	6.44	-1.08%	1,408
Aug 18, 2026	6.52	6.80	6.50	6.51	6.51	-1.81%	2,505
Aug 17, 2026	6.79	6.79	6.51	6.63	6.63	-0.90%	1,404
Aug 14, 2026	6.69	6.80	6.59	6.69	6.69	-	4,273
Aug 13, 2026	6.78	6.79	6.52	6.69	6.69	-1.76%	870
Aug 12, 2026	6.80	6.81	6.68	6.81	6.81	-	768
Aug 11, 2026	6.93	6.93	6.61	6.81	6.81	0.74%	2,345
Aug 10, 2026	6.71	7.29	6.71	6.76	6.76	2.74%	14,160