Patidar Buildcon Limited (BOM:524031)
India · Delayed Price · Currency is INR 5.48
0.00 (0.00%)
At close: Sep 9, 2026
Patidar Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 50 |
| Sep 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 15 |
| Sep 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4.82% | 14 |
| Sep 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 25 |
| Sep 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84% | 54 |
| Sep 1, 2026 | 4.99 | 4.99 | 4.75 | 4.75 | 4.75 | -4.81% | 5,545 |
| Aug 31, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.40% | 130 |
| Aug 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | 10 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11 |
| Aug 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11 |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 19 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 102 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -4.81% | 48 |
| Jul 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 154 |
| Jul 28, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.52% | 2 |
| Jul 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.97% | 100 |
| Jul 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.89% | 1 |
| Jul 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 5 |
| Jul 10, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 4.96% | 50 |
| Jul 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 31 |
| Jul 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 33 |
| 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 |