Patidar Buildcon Limited (BOM:524031)
India · Delayed Price · Currency is INR 8.77
+0.08 (0.92%)
At close: Jan 16, 2026
Patidar Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.62% | 10 |
| Jan 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 20 |
| Jan 16, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.92% | 1 |
| Jan 14, 2026 | 8.69 | 8.69 | 7.87 | 8.69 | 8.69 | 4.95% | 205 |
| Jan 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 10 |
| Jan 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 1 |
| Jan 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 35 |
| Jan 8, 2026 | 7.62 | 7.89 | 7.62 | 7.89 | 7.89 | 3.54% | 102 |
| Jan 6, 2026 | 7.86 | 8.05 | 7.62 | 7.62 | 7.62 | -4.99% | 1,281 |
| Jan 1, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 1 |
| Dec 30, 2025 | 8.80 | 8.80 | 8.01 | 8.02 | 8.02 | -4.52% | 362 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.87% | 1,325 |
| Dec 26, 2025 | 8.32 | 8.69 | 7.91 | 8.01 | 8.01 | -3.73% | 1,248 |
| Dec 23, 2025 | 8.68 | 9.10 | 8.27 | 8.32 | 8.32 | -4.37% | 3,375 |
| Dec 22, 2025 | 8.71 | 8.71 | 8.66 | 8.70 | 8.70 | -4.50% | 4,498 |
| Dec 18, 2025 | 9.77 | 9.77 | 9.11 | 9.11 | 9.11 | -4.91% | 130 |
| Dec 17, 2025 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | 4.70% | 108 |
| Dec 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 12 |
| Dec 15, 2025 | 9.15 | 9.15 | 8.71 | 9.10 | 9.10 | -0.55% | 851 |
| Dec 12, 2025 | 8.51 | 9.15 | 8.51 | 9.15 | 9.15 | 4.57% | 490 |
| Dec 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.81% | 65 |
| Dec 9, 2025 | 8.68 | 8.68 | 8.02 | 8.68 | 8.68 | 4.96% | 1,385 |
| Dec 8, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 4.95% | 61 |
| Dec 5, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | 32 |
| Dec 4, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.89% | 200 |
| Dec 1, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -4.66% | 200 |
| Nov 26, 2025 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | - | 81 |
| Nov 20, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.85% | 49 |
| Nov 19, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.88% | 200 |
| Nov 17, 2025 | 7.75 | 8.13 | 7.37 | 7.37 | 7.37 | -4.90% | 311 |
| Nov 13, 2025 | 7.60 | 8.40 | 7.60 | 7.75 | 7.75 | -3.13% | 2,169 |
| Nov 12, 2025 | 8.24 | 8.24 | 7.68 | 8.00 | 8.00 | -0.99% | 565 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.08 | 8.08 | 8.08 | -4.94% | 1,660 |
| Oct 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 191 |
| Oct 23, 2025 | 8.09 | 8.13 | 8.09 | 8.10 | 8.10 | -4.71% | 129 |
| Oct 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 10 |
| Oct 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 56 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% | 501 |
| Oct 13, 2025 | 8.45 | 8.86 | 8.45 | 8.46 | 8.46 | 0.12% | 118 |
| Oct 10, 2025 | 9.30 | 9.30 | 8.45 | 8.45 | 8.45 | -4.74% | 12 |
| Oct 9, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.93% | 1 |
| Oct 6, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 1 |
| Oct 3, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 233 |
| Oct 1, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.97% | 112 |
| Sep 30, 2025 | 8.97 | 9.15 | 8.97 | 9.15 | 9.15 | 1.89% | 680 |
| Sep 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.44% | 12 |
| Sep 24, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 43 |
| Sep 23, 2025 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -1.96% | 34 |
| Sep 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 10 |
| Sep 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% | 150 |