Patels Airtemp (India) Limited (BOM:517417)
India · Delayed Price · Currency is INR 374.15
-1.05 (-0.28%)
At close: Oct 7, 2026
Patels Airtemp (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 376.00 | 380.00 | 362.00 | 374.15 | 374.15 | -0.28% | 6,920 |
| Oct 6, 2026 | 380.00 | 388.00 | 360.10 | 375.20 | 375.20 | 0.50% | 8,497 |
| Oct 5, 2026 | 378.00 | 385.95 | 365.65 | 373.35 | 373.35 | 1.56% | 11,562 |
| Oct 1, 2026 | 389.90 | 389.90 | 361.00 | 367.60 | 367.60 | -3.16% | 7,891 |
| Sep 30, 2026 | 401.95 | 401.95 | 370.10 | 379.60 | 379.60 | -2.23% | 17,667 |
| Sep 29, 2026 | 409.80 | 417.00 | 383.55 | 388.25 | 388.25 | -3.83% | 20,378 |
| Sep 28, 2026 | 410.00 | 410.00 | 386.85 | 403.70 | 403.70 | -0.86% | 20,423 |
| Sep 25, 2026 | 426.00 | 426.00 | 398.00 | 407.20 | 407.20 | -1.55% | 15,257 |
| Sep 24, 2026 | 432.00 | 437.15 | 405.00 | 413.60 | 413.60 | -0.66% | 46,877 |
| Sep 23, 2026 | 416.35 | 416.35 | 405.85 | 416.35 | 416.35 | 4.99% | 24,602 |
| Sep 22, 2026 | 389.80 | 396.55 | 385.20 | 396.55 | 396.55 | 4.99% | 63,018 |
| Sep 21, 2026 | 403.50 | 403.50 | 372.00 | 377.70 | 377.70 | -1.72% | 98,962 |
| Sep 18, 2026 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | 5.00% | 21,003 |
| Sep 17, 2026 | 360.00 | 366.00 | 340.00 | 366.00 | 366.00 | 9.99% | 114,473 |
| Sep 16, 2026 | 332.75 | 332.75 | 332.75 | 332.75 | 332.75 | 10.00% | 13,755 |
| Sep 15, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 10.00% | 9,179 |
| Sep 11, 2026 | 277.95 | 278.90 | 269.10 | 275.00 | 275.00 | 0.26% | 4,791 |
| Sep 10, 2026 | 269.00 | 275.85 | 268.10 | 274.30 | 274.30 | 0.68% | 3,787 |
| Sep 9, 2026 | 276.20 | 276.20 | 270.00 | 272.45 | 272.45 | -2.30% | 11,740 |
| Sep 8, 2026 | 273.45 | 279.90 | 272.00 | 278.85 | 278.85 | 1.97% | 7,846 |
| Sep 7, 2026 | 279.50 | 284.00 | 270.00 | 273.45 | 273.45 | -2.25% | 19,881 |
| Sep 4, 2026 | 275.00 | 281.00 | 275.00 | 279.75 | 279.75 | 1.97% | 4,034 |
| Sep 3, 2026 | 281.00 | 283.85 | 273.15 | 274.35 | 274.35 | -1.61% | 4,826 |
| Sep 2, 2026 | 288.80 | 288.80 | 275.50 | 278.85 | 278.85 | -3.28% | 8,922 |
| Sep 1, 2026 | 288.00 | 295.00 | 285.15 | 288.30 | 288.30 | 1.07% | 7,078 |
| Aug 31, 2026 | 292.75 | 292.75 | 283.05 | 285.25 | 285.25 | -1.20% | 4,201 |
| Aug 28, 2026 | 277.00 | 294.00 | 277.00 | 288.70 | 288.70 | 4.39% | 7,568 |
| Aug 27, 2026 | 294.00 | 294.00 | 274.00 | 276.55 | 276.55 | -5.92% | 19,530 |
| Aug 26, 2026 | 293.20 | 296.00 | 290.50 | 293.95 | 293.95 | 0.75% | 3,509 |
| Aug 25, 2026 | 290.00 | 296.00 | 285.00 | 291.75 | 291.75 | 2.39% | 8,190 |
| Aug 24, 2026 | 289.00 | 295.00 | 282.00 | 284.95 | 284.95 | 0.51% | 5,784 |
| 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 |