Patels Airtemp (India) Limited (BOM:517417)
India · Delayed Price · Currency is INR 283.50
+1.20 (0.43%)
At close: Aug 21, 2026
Patels Airtemp (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 295.00 | 295.05 | 280.05 | 283.50 | 283.50 | 0.43% | 7,282 |
| Aug 20, 2026 | 298.95 | 302.00 | 283.65 | 285.30 | 282.30 | -1.52% | 7,356 |
| Aug 19, 2026 | 303.00 | 303.00 | 285.15 | 289.70 | 286.65 | -2.62% | 8,154 |
| Aug 18, 2026 | 287.95 | 305.00 | 280.00 | 297.50 | 294.37 | 5.61% | 10,252 |
| Aug 17, 2026 | 281.05 | 288.80 | 270.00 | 281.70 | 278.74 | 0.27% | 6,852 |
| Aug 14, 2026 | 283.90 | 283.95 | 278.05 | 280.95 | 278.00 | -2.28% | 5,537 |
| Aug 13, 2026 | 282.00 | 289.90 | 273.50 | 287.50 | 284.48 | 2.29% | 10,587 |
| Aug 12, 2026 | 258.10 | 298.55 | 256.05 | 281.05 | 278.09 | 3.54% | 52,268 |
| Aug 11, 2026 | 271.45 | 284.90 | 271.45 | 271.45 | 268.60 | -10.00% | 50,295 |
| Aug 10, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 298.43 | -10.00% | 9,184 |
| Aug 7, 2026 | 334.90 | 344.90 | 330.50 | 335.10 | 331.58 | -0.67% | 4,205 |
| Aug 6, 2026 | 328.00 | 341.00 | 328.00 | 337.35 | 333.80 | 1.69% | 4,730 |
| Aug 5, 2026 | 335.00 | 336.00 | 325.00 | 331.75 | 328.26 | -0.35% | 4,322 |
| Aug 4, 2026 | 337.70 | 347.55 | 330.20 | 332.90 | 329.40 | -1.01% | 7,753 |
| Aug 3, 2026 | 343.85 | 348.75 | 333.30 | 336.30 | 332.76 | -0.03% | 3,495 |
| Jul 31, 2026 | 359.90 | 359.90 | 331.20 | 336.40 | 332.86 | -3.26% | 5,884 |
| Jul 30, 2026 | 351.45 | 351.45 | 333.25 | 347.75 | 344.09 | 2.41% | 5,282 |
| Jul 29, 2026 | 331.05 | 346.90 | 331.05 | 339.55 | 335.98 | 2.01% | 3,870 |
| Jul 28, 2026 | 328.00 | 337.00 | 321.00 | 332.85 | 329.35 | 2.09% | 5,860 |
| Jul 27, 2026 | 328.35 | 334.80 | 320.35 | 326.05 | 322.62 | -0.69% | 1,867 |
| Jul 24, 2026 | 333.30 | 334.95 | 322.15 | 328.30 | 324.85 | -1.01% | 1,700 |
| Jul 23, 2026 | 348.75 | 348.75 | 320.15 | 331.65 | 328.16 | -0.35% | 4,470 |
| Jul 22, 2026 | 305.60 | 333.90 | 303.30 | 332.80 | 329.30 | 4.24% | 12,424 |
| Jul 21, 2026 | 322.10 | 334.00 | 319.25 | 319.25 | 315.89 | -5.00% | 19,992 |
| Jul 20, 2026 | 350.00 | 350.00 | 336.05 | 336.05 | 332.52 | -4.99% | 3,806 |
| Jul 17, 2026 | 360.30 | 366.90 | 352.00 | 353.70 | 349.98 | -3.55% | 4,214 |
| Jul 16, 2026 | 363.00 | 372.95 | 363.00 | 366.70 | 362.84 | -2.25% | 4,060 |
| Jul 15, 2026 | 388.75 | 389.95 | 362.20 | 375.15 | 371.21 | -1.46% | 6,205 |
| Jul 14, 2026 | 384.50 | 392.00 | 370.10 | 380.70 | 376.70 | -1.25% | 5,319 |
| Jul 13, 2026 | 405.95 | 405.95 | 382.55 | 385.50 | 381.45 | -4.22% | 8,094 |
| Jul 10, 2026 | 399.00 | 409.00 | 395.00 | 402.50 | 398.27 | 3.07% | 4,268 |
| Jul 9, 2026 | 380.10 | 410.95 | 380.10 | 390.50 | 386.39 | -1.13% | 6,680 |
| Jul 8, 2026 | 409.00 | 420.00 | 385.35 | 394.95 | 390.80 | -2.63% | 11,179 |
| Jul 7, 2026 | 404.60 | 410.00 | 390.00 | 405.60 | 401.34 | 3.81% | 17,189 |
| Jul 6, 2026 | 387.60 | 390.70 | 383.30 | 390.70 | 386.59 | 5.00% | 17,599 |
| Jul 3, 2026 | 372.10 | 385.95 | 370.00 | 372.10 | 368.19 | - | 5,029 |
| Jul 2, 2026 | 381.95 | 382.00 | 370.00 | 372.10 | 368.19 | -2.96% | 7,829 |
| Jul 1, 2026 | 381.95 | 386.00 | 363.00 | 383.45 | 379.42 | 2.17% | 11,530 |
| Jun 30, 2026 | 383.70 | 396.65 | 362.40 | 375.30 | 371.35 | -1.61% | 12,446 |
| Jun 29, 2026 | 409.00 | 409.65 | 370.65 | 381.45 | 377.44 | -2.23% | 23,683 |
| Jun 25, 2026 | 390.15 | 390.15 | 390.15 | 390.15 | 386.05 | 4.99% | 15,495 |
| Jun 24, 2026 | 371.60 | 371.60 | 371.60 | 371.60 | 367.69 | 4.99% | 9,427 |
| Jun 23, 2026 | 353.95 | 353.95 | 325.00 | 353.95 | 350.23 | 5.00% | 30,220 |
| Jun 22, 2026 | 337.00 | 337.10 | 335.80 | 337.10 | 333.56 | 5.00% | 4,398 |
| Jun 19, 2026 | 321.05 | 321.05 | 320.00 | 321.05 | 317.67 | 4.99% | 13,273 |
| Jun 18, 2026 | 299.95 | 305.80 | 292.00 | 305.80 | 302.58 | 5.00% | 4,818 |
| Jun 17, 2026 | 285.15 | 300.00 | 285.15 | 291.25 | 288.19 | -0.83% | 3,087 |
| Jun 16, 2026 | 298.00 | 301.00 | 290.00 | 293.70 | 290.61 | -0.78% | 2,703 |
| Jun 15, 2026 | 299.00 | 303.45 | 281.10 | 296.00 | 292.89 | 2.42% | 10,024 |
| Jun 12, 2026 | 290.90 | 292.00 | 278.00 | 289.00 | 285.96 | 3.38% | 2,572 |