Patels Airtemp (India) Limited (BOM:517417)
India · Delayed Price · Currency is INR 375.15
-5.55 (-1.46%)
At close: Jul 15, 2026
Patels Airtemp (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 384.50 | 392.00 | 370.10 | 380.70 | 380.70 | -1.25% | 5,319 |
| Jul 13, 2026 | 405.95 | 405.95 | 382.55 | 385.50 | 385.50 | -4.22% | 8,094 |
| Jul 10, 2026 | 399.00 | 409.00 | 395.00 | 402.50 | 402.50 | 3.07% | 4,268 |
| Jul 9, 2026 | 380.10 | 410.95 | 380.10 | 390.50 | 390.50 | -1.13% | 6,680 |
| Jul 8, 2026 | 409.00 | 420.00 | 385.35 | 394.95 | 394.95 | -2.63% | 11,179 |
| Jul 7, 2026 | 404.60 | 410.00 | 390.00 | 405.60 | 405.60 | 3.81% | 17,189 |
| Jul 6, 2026 | 387.60 | 390.70 | 383.30 | 390.70 | 390.70 | 5.00% | 17,599 |
| Jul 3, 2026 | 372.10 | 385.95 | 370.00 | 372.10 | 372.10 | - | 5,029 |
| Jul 2, 2026 | 381.95 | 382.00 | 370.00 | 372.10 | 372.10 | -2.96% | 7,829 |
| Jul 1, 2026 | 381.95 | 386.00 | 363.00 | 383.45 | 383.45 | 2.17% | 11,530 |
| Jun 30, 2026 | 383.70 | 396.65 | 362.40 | 375.30 | 375.30 | -1.61% | 12,446 |
| Jun 29, 2026 | 409.00 | 409.65 | 370.65 | 381.45 | 381.45 | -2.23% | 23,683 |
| Jun 25, 2026 | 390.15 | 390.15 | 390.15 | 390.15 | 390.15 | 4.99% | 15,495 |
| Jun 24, 2026 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | 4.99% | 9,427 |
| Jun 23, 2026 | 353.95 | 353.95 | 325.00 | 353.95 | 353.95 | 5.00% | 30,220 |
| Jun 22, 2026 | 337.00 | 337.10 | 335.80 | 337.10 | 337.10 | 5.00% | 4,398 |
| Jun 19, 2026 | 321.05 | 321.05 | 320.00 | 321.05 | 321.05 | 4.99% | 13,273 |
| Jun 18, 2026 | 299.95 | 305.80 | 292.00 | 305.80 | 305.80 | 5.00% | 4,818 |
| Jun 17, 2026 | 285.15 | 300.00 | 285.15 | 291.25 | 291.25 | -0.83% | 3,087 |
| Jun 16, 2026 | 298.00 | 301.00 | 290.00 | 293.70 | 293.70 | -0.78% | 2,703 |
| Jun 15, 2026 | 299.00 | 303.45 | 281.10 | 296.00 | 296.00 | 2.42% | 10,024 |
| Jun 12, 2026 | 290.90 | 292.00 | 278.00 | 289.00 | 289.00 | 3.38% | 2,572 |
| Jun 11, 2026 | 293.15 | 293.15 | 278.50 | 279.55 | 279.55 | -4.64% | 6,739 |
| Jun 10, 2026 | 297.00 | 304.75 | 283.15 | 293.15 | 293.15 | -1.64% | 7,300 |
| Jun 9, 2026 | 301.00 | 305.95 | 290.00 | 298.05 | 298.05 | -1.83% | 8,146 |
| Jun 8, 2026 | 312.00 | 312.00 | 298.05 | 303.60 | 303.60 | 0.90% | 6,122 |
| Jun 5, 2026 | 299.00 | 311.00 | 299.00 | 300.90 | 300.90 | -1.89% | 4,705 |
| Jun 4, 2026 | 311.00 | 316.50 | 297.00 | 306.70 | 306.70 | 1.32% | 8,842 |
| Jun 3, 2026 | 316.00 | 316.50 | 295.00 | 302.70 | 302.70 | -2.35% | 11,537 |
| Jun 2, 2026 | 323.05 | 323.05 | 310.00 | 310.00 | 310.00 | -5.00% | 9,309 |
| Jun 1, 2026 | 347.00 | 347.00 | 324.00 | 326.30 | 326.30 | -1.46% | 11,890 |
| May 29, 2026 | 333.35 | 340.00 | 325.65 | 331.15 | 331.15 | 2.21% | 6,016 |
| May 27, 2026 | 318.00 | 325.50 | 315.00 | 324.00 | 324.00 | 1.31% | 4,683 |
| May 26, 2026 | 308.00 | 323.00 | 308.00 | 319.80 | 319.80 | 3.55% | 6,812 |
| May 25, 2026 | 309.80 | 318.30 | 297.00 | 308.85 | 308.85 | -0.11% | 4,305 |
| May 22, 2026 | 310.00 | 310.00 | 298.10 | 309.20 | 309.20 | 0.31% | 4,117 |
| May 21, 2026 | 299.85 | 311.70 | 298.00 | 308.25 | 308.25 | 3.82% | 6,849 |
| May 20, 2026 | 299.05 | 305.00 | 292.05 | 296.90 | 296.90 | -0.77% | 3,110 |
| May 19, 2026 | 295.00 | 304.00 | 290.40 | 299.20 | 299.20 | 2.99% | 1,651 |
| May 18, 2026 | 298.50 | 300.00 | 285.75 | 290.50 | 290.50 | -3.41% | 4,671 |
| May 15, 2026 | 308.20 | 308.50 | 297.00 | 300.75 | 300.75 | -2.21% | 5,059 |
| May 14, 2026 | 324.00 | 332.45 | 305.00 | 307.55 | 307.55 | -3.95% | 6,315 |
| May 13, 2026 | 334.90 | 334.90 | 318.00 | 320.20 | 320.20 | -0.56% | 2,681 |
| May 12, 2026 | 335.20 | 342.00 | 318.25 | 322.00 | 322.00 | -3.88% | 6,287 |
| May 11, 2026 | 340.00 | 347.70 | 325.50 | 335.00 | 335.00 | -0.80% | 4,499 |
| May 8, 2026 | 332.00 | 359.00 | 328.30 | 337.70 | 337.70 | -2.27% | 7,614 |
| May 7, 2026 | 360.00 | 360.00 | 336.50 | 345.55 | 345.55 | -2.44% | 7,607 |
| May 6, 2026 | 360.00 | 360.00 | 349.25 | 354.20 | 354.20 | 1.42% | 8,344 |
| May 5, 2026 | 358.80 | 358.80 | 340.00 | 349.25 | 349.25 | 2.19% | 10,584 |
| May 4, 2026 | 333.35 | 341.85 | 328.00 | 341.75 | 341.75 | 4.96% | 20,689 |