Patspin India Limited (BOM:514326)
India · Delayed Price · Currency is INR 7.12
-0.13 (-1.79%)
At close: Jun 16, 2026
Patspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7.20 | 7.49 | 7.15 | 7.37 | 7.37 | 3.08% | 4,029 |
| May 19, 2026 | 6.84 | 7.15 | 6.82 | 7.15 | 7.15 | 4.99% | 4,778 |
| May 18, 2026 | 6.83 | 7.30 | 6.77 | 6.81 | 6.81 | -4.35% | 737 |
| May 15, 2026 | 7.16 | 7.29 | 6.83 | 7.12 | 7.12 | -0.56% | 9,237 |
| May 14, 2026 | 6.83 | 7.17 | 6.83 | 7.16 | 7.16 | 4.83% | 928 |
| May 13, 2026 | 7.04 | 7.38 | 6.69 | 6.83 | 6.83 | -2.98% | 5,101 |
| May 12, 2026 | 7.50 | 7.50 | 7.04 | 7.04 | 7.04 | -4.99% | 2,154 |
| May 11, 2026 | 7.30 | 7.64 | 7.05 | 7.41 | 7.41 | -0.13% | 18,205 |
| May 8, 2026 | 7.35 | 7.50 | 7.20 | 7.42 | 7.42 | -1.07% | 255 |
| May 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.32% | 200 |
| May 6, 2026 | 7.70 | 7.70 | 7.15 | 7.33 | 7.33 | -0.81% | 204 |
| 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 |