Patidar Buildcon Limited (BOM:524031)
India · Delayed Price · Currency is INR 8.00
0.00 (0.00%)
At close: May 6, 2026
Patidar Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.38 | 8.38 | 8.00 | 8.00 | 8.00 | -4.53% | 1,554 |
| Apr 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 3 |
| Apr 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 1 |
| Apr 28, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | 1 |
| Apr 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 398 |
| Apr 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 2 |
| Apr 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.94% | 173 |
| Apr 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 699 |
| Apr 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 5 |
| Apr 6, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | -0.12% | 50 |
| Apr 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 139 |
| Mar 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 315 |
| Mar 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.04% | 2 |
| Mar 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.90% | 399 |
| Mar 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 20 |
| Mar 19, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.98% | 600 |
| Mar 13, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 40 |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.39% | 10 |
| Mar 9, 2026 | 9.83 | 9.83 | 9.37 | 9.37 | 9.37 | - | 150 |
| Mar 6, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.21% | 10 |
| Mar 4, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.80% | 60 |
| Mar 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -4.98% | 5,250 |
| Feb 27, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 1,173 |
| Feb 26, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% | 2 |
| Feb 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1 |
| Feb 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 10 |
| Feb 18, 2026 | 9.47 | 9.47 | 9.45 | 9.45 | 9.45 | - | 1,000 |
| Feb 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | 5 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 50 |
| Feb 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.86% | 10 |
| Feb 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 50 |
| Feb 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.28% | 10 |
| Feb 2, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% | 117 |
| Jan 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.34% | 400 |
| Jan 28, 2026 | 8.12 | 8.53 | 8.12 | 8.53 | 8.53 | -0.12% | 275 |
| Jan 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 12 |
| 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 |