Patspin India Limited (BOM:514326)
India · Delayed Price · Currency is INR 6.56
+0.15 (2.34%)
At close: Aug 21, 2026
Patspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 6.61 | 7.00 | 6.52 | 6.58 | 6.58 | -1.79% | 4,563 |
| Aug 6, 2026 | 6.70 | 7.20 | 6.70 | 6.70 | 6.70 | 0.15% | 2,721 |
| Aug 5, 2026 | 7.00 | 7.00 | 6.53 | 6.69 | 6.69 | -1.04% | 1,813 |
| Aug 4, 2026 | 6.67 | 6.80 | 6.61 | 6.76 | 6.76 | 1.50% | 1,633 |
| Aug 3, 2026 | 6.93 | 7.15 | 6.65 | 6.66 | 6.66 | -2.92% | 5,763 |
| 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 |