Patspin India Limited (BOM:514326)
India · Delayed Price · Currency is INR 6.06
-0.32 (-5.02%)
At close: Oct 1, 2026
Patspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |