Patels Airtemp (India) Limited (BOM:517417)
India · Delayed Price · Currency is INR 302.70
-7.30 (-2.35%)
At close: Jun 3, 2026
Patels Airtemp (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 335.00 | 335.00 | 315.10 | 325.60 | 325.60 | -0.93% | 3,609 |
| Apr 29, 2026 | 337.85 | 338.60 | 315.20 | 328.65 | 328.65 | -0.72% | 8,435 |
| Apr 28, 2026 | 337.70 | 337.70 | 321.50 | 331.05 | 331.05 | -1.97% | 4,365 |
| Apr 27, 2026 | 325.90 | 338.00 | 312.95 | 337.70 | 337.70 | 4.45% | 11,014 |
| Apr 24, 2026 | 329.00 | 330.75 | 311.85 | 323.30 | 323.30 | -1.51% | 7,882 |
| Apr 23, 2026 | 335.95 | 335.95 | 321.10 | 328.25 | 328.25 | -2.51% | 8,752 |
| Apr 22, 2026 | 340.00 | 343.00 | 327.15 | 336.70 | 336.70 | 0.54% | 8,854 |
| Apr 21, 2026 | 337.00 | 345.00 | 322.55 | 334.90 | 334.90 | 0.51% | 17,249 |
| Apr 20, 2026 | 347.90 | 347.90 | 330.00 | 333.20 | 333.20 | -3.89% | 27,596 |
| Apr 17, 2026 | 359.00 | 359.00 | 339.95 | 346.70 | 346.70 | 0.09% | 22,233 |
| Apr 16, 2026 | 326.50 | 350.95 | 326.45 | 346.40 | 346.40 | 8.28% | 62,019 |
| Apr 15, 2026 | 298.00 | 320.85 | 298.00 | 319.90 | 319.90 | 9.67% | 36,253 |
| Apr 13, 2026 | 282.05 | 297.70 | 273.10 | 291.70 | 291.70 | 1.57% | 18,045 |
| Apr 10, 2026 | 269.50 | 292.00 | 269.50 | 287.20 | 287.20 | 6.77% | 38,082 |
| Apr 9, 2026 | 268.45 | 274.60 | 265.10 | 269.00 | 269.00 | 0.09% | 8,309 |
| Apr 8, 2026 | 266.00 | 284.95 | 265.00 | 268.75 | 268.75 | 5.39% | 31,660 |
| Apr 7, 2026 | 224.00 | 260.00 | 217.25 | 255.00 | 255.00 | 15.99% | 36,963 |
| Apr 6, 2026 | 210.00 | 226.40 | 205.25 | 219.85 | 219.85 | 7.30% | 17,779 |
| Apr 2, 2026 | 200.65 | 207.00 | 193.00 | 204.90 | 204.90 | 0.29% | 5,448 |
| Apr 1, 2026 | 190.55 | 205.00 | 190.55 | 204.30 | 204.30 | 10.76% | 6,557 |
| Mar 30, 2026 | 208.85 | 208.85 | 180.10 | 184.45 | 184.45 | -7.98% | 12,678 |
| Mar 27, 2026 | 212.00 | 214.95 | 199.00 | 200.45 | 200.45 | -5.27% | 39,226 |
| Mar 25, 2026 | 215.80 | 219.90 | 209.85 | 211.60 | 211.60 | 0.83% | 15,618 |
| Mar 24, 2026 | 218.85 | 220.05 | 205.55 | 209.85 | 209.85 | 0.33% | 15,455 |
| Mar 23, 2026 | 227.00 | 227.00 | 202.85 | 209.15 | 209.15 | -5.58% | 26,535 |
| Mar 20, 2026 | 229.00 | 229.00 | 217.05 | 221.50 | 221.50 | 1.12% | 6,236 |
| Mar 19, 2026 | 224.00 | 224.00 | 215.20 | 219.05 | 219.05 | -2.30% | 5,245 |
| Mar 18, 2026 | 228.85 | 228.90 | 220.10 | 224.20 | 224.20 | 1.10% | 6,736 |