Patidar Buildcon Limited (BOM:524031)
India · Delayed Price · Currency is INR 5.85
-0.25 (-4.10%)
At close: Jul 6, 2026
Patidar Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 6.40 | 6.40 | 5.85 | 5.85 | 5.85 | -4.10% | 1,475 |
| Jul 2, 2026 | 6.60 | 6.60 | 6.02 | 6.10 | 6.10 | -3.63% | 858 |
| Jul 1, 2026 | 6.66 | 6.66 | 6.33 | 6.33 | 6.33 | -4.95% | 200 |
| Jun 30, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.99% | 108 |
| Jun 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.91% | 12 |
| Jun 25, 2026 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 216 |
| Jun 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Jun 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 383 |
| Jun 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 1 |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.38% | 50 |
| Jun 4, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 50 |
| Jun 2, 2026 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | 4.81% | 118 |
| May 27, 2026 | 7.20 | 7.90 | 7.20 | 7.90 | 7.90 | 4.64% | 1,007 |
| May 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.57% | 22 |
| May 20, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 593 |
| May 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.88% | 2 |
| May 14, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -4.88% | 407 |
| May 8, 2026 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 5.00% | 1,312 |
| 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 |