Patels Airtemp (India) Limited (BOM:517417)
India · Delayed Price · Currency is INR 323.30
-4.95 (-1.51%)
At close: Apr 24, 2026
Patels Airtemp (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 226.00 | 227.00 | 219.00 | 221.75 | 221.75 | -0.83% | 6,061 |
| Mar 16, 2026 | 230.05 | 237.70 | 220.00 | 223.60 | 223.60 | -1.74% | 16,401 |
| Mar 13, 2026 | 235.00 | 238.70 | 226.30 | 227.55 | 227.55 | -3.07% | 3,550 |
| Mar 12, 2026 | 227.00 | 237.90 | 227.00 | 234.75 | 234.75 | 2.74% | 4,773 |
| Mar 11, 2026 | 227.10 | 239.80 | 227.10 | 228.50 | 228.50 | -1.00% | 4,563 |
| Mar 10, 2026 | 238.80 | 241.00 | 227.20 | 230.80 | 230.80 | 1.38% | 10,454 |
| Mar 9, 2026 | 236.00 | 236.00 | 225.00 | 227.65 | 227.65 | -5.50% | 6,991 |
| Mar 6, 2026 | 252.85 | 252.85 | 238.10 | 240.90 | 240.90 | -2.17% | 9,461 |
| Mar 5, 2026 | 240.10 | 257.90 | 240.10 | 246.25 | 246.25 | 2.93% | 35,839 |
| Mar 4, 2026 | 238.20 | 246.00 | 230.15 | 239.25 | 239.25 | -2.41% | 11,648 |
| Mar 2, 2026 | 244.80 | 247.25 | 234.20 | 245.15 | 245.15 | -0.83% | 3,634 |
| Feb 27, 2026 | 243.00 | 252.00 | 240.00 | 247.20 | 247.20 | 0.49% | 7,134 |
| Feb 26, 2026 | 239.90 | 251.00 | 239.90 | 246.00 | 246.00 | 3.38% | 8,047 |
| Feb 25, 2026 | 228.50 | 258.80 | 221.35 | 237.95 | 237.95 | 4.14% | 24,231 |
| Feb 24, 2026 | 224.95 | 236.30 | 221.20 | 228.50 | 228.50 | 1.74% | 5,871 |
| Feb 23, 2026 | 222.00 | 227.00 | 220.50 | 224.60 | 224.60 | 1.93% | 2,933 |
| Feb 20, 2026 | 221.00 | 224.00 | 219.10 | 220.35 | 220.35 | -0.07% | 5,071 |
| Feb 19, 2026 | 223.00 | 229.00 | 216.60 | 220.50 | 220.50 | -2.11% | 7,213 |
| Feb 18, 2026 | 228.00 | 234.00 | 222.00 | 225.25 | 225.25 | -2.26% | 6,103 |
| Feb 17, 2026 | 232.00 | 234.00 | 227.60 | 230.45 | 230.45 | -0.63% | 5,561 |
| Feb 16, 2026 | 231.05 | 238.20 | 229.00 | 231.90 | 231.90 | 0.65% | 5,370 |
| Feb 13, 2026 | 235.40 | 241.70 | 226.70 | 230.40 | 230.40 | -0.15% | 5,025 |
| Feb 12, 2026 | 253.65 | 253.65 | 227.75 | 230.75 | 230.75 | -7.92% | 7,359 |
| Feb 11, 2026 | 251.00 | 258.90 | 243.15 | 250.60 | 250.60 | 0.10% | 8,535 |
| Feb 10, 2026 | 227.00 | 258.95 | 223.25 | 250.35 | 250.35 | 12.16% | 34,908 |
| Feb 9, 2026 | 211.65 | 226.95 | 209.60 | 223.20 | 223.20 | 6.49% | 8,762 |