Patel Integrated Logistics Limited (BOM:526381)
India · Delayed Price · Currency is INR 16.71
-0.43 (-2.51%)
At close: Jul 29, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 16.46 | 17.20 | 16.11 | 16.38 | 16.38 | -3.08% | 38,491 |
| Jul 30, 2025 | 16.53 | 17.07 | 16.21 | 16.90 | 16.90 | 1.14% | 48,416 |
| Jul 29, 2025 | 16.96 | 16.96 | 16.50 | 16.71 | 16.71 | -2.51% | 18,254 |
| Jul 28, 2025 | 17.10 | 17.40 | 16.80 | 17.14 | 17.14 | -0.92% | 17,771 |
| Jul 25, 2025 | 17.78 | 17.80 | 17.20 | 17.30 | 17.30 | -1.76% | 10,979 |
| Jul 24, 2025 | 17.80 | 17.95 | 17.50 | 17.61 | 17.61 | -0.40% | 19,134 |
| Jul 23, 2025 | 17.75 | 18.49 | 17.38 | 17.68 | 17.68 | -0.67% | 35,210 |
| Jul 22, 2025 | 18.20 | 18.25 | 17.80 | 17.80 | 17.80 | -1.55% | 11,008 |
| Jul 21, 2025 | 17.78 | 18.20 | 17.48 | 18.08 | 18.08 | 2.15% | 15,348 |
| Jul 18, 2025 | 17.92 | 18.07 | 17.48 | 17.70 | 17.70 | 1.09% | 31,078 |
| Jul 17, 2025 | 17.60 | 17.70 | 17.45 | 17.51 | 17.51 | 0.69% | 28,203 |
| Jul 16, 2025 | 18.10 | 18.10 | 17.25 | 17.39 | 17.39 | -2.08% | 81,731 |
| Jul 15, 2025 | 17.74 | 17.84 | 17.29 | 17.76 | 17.76 | 2.01% | 26,886 |
| Jul 14, 2025 | 17.77 | 17.77 | 17.11 | 17.41 | 17.41 | -0.06% | 21,272 |
| Jul 11, 2025 | 17.77 | 17.86 | 17.35 | 17.42 | 17.42 | -1.02% | 6,056 |
| Jul 10, 2025 | 17.20 | 18.90 | 17.20 | 17.60 | 17.60 | -0.23% | 18,335 |
| Jul 9, 2025 | 17.50 | 17.82 | 17.50 | 17.64 | 17.64 | -0.84% | 10,666 |
| Jul 8, 2025 | 18.34 | 18.34 | 17.40 | 17.79 | 17.79 | -1.88% | 16,224 |
| Jul 7, 2025 | 18.81 | 18.81 | 17.91 | 18.13 | 18.13 | 0.22% | 21,080 |
| Jul 4, 2025 | 17.94 | 18.17 | 17.71 | 18.09 | 18.09 | 0.72% | 27,618 |
| Jul 3, 2025 | 18.15 | 18.24 | 17.61 | 17.96 | 17.96 | -0.28% | 59,798 |
| Jul 2, 2025 | 17.99 | 18.30 | 17.01 | 18.01 | 18.01 | 2.10% | 231,059 |
| Jul 1, 2025 | 18.00 | 18.00 | 17.06 | 17.64 | 17.64 | 6.84% | 437,671 |
| Jun 30, 2025 | 15.80 | 16.76 | 15.52 | 16.51 | 16.51 | 6.58% | 7,920 |
| Jun 27, 2025 | 16.40 | 16.40 | 15.47 | 15.49 | 15.49 | -0.77% | 8,186 |
| Jun 26, 2025 | 16.21 | 16.21 | 15.34 | 15.61 | 15.61 | 0.71% | 14,452 |
| Jun 25, 2025 | 15.32 | 15.72 | 15.19 | 15.50 | 15.50 | 3.13% | 24,440 |
| Jun 24, 2025 | 15.16 | 15.26 | 15.02 | 15.03 | 15.03 | 1.97% | 6,275 |
| Jun 23, 2025 | 14.71 | 15.19 | 14.58 | 14.74 | 14.74 | -1.47% | 7,512 |
| Jun 20, 2025 | 15.17 | 15.17 | 14.72 | 14.96 | 14.96 | -0.07% | 17,521 |
| Jun 19, 2025 | 15.21 | 15.71 | 14.90 | 14.97 | 14.97 | -3.61% | 22,637 |
| Jun 18, 2025 | 15.70 | 16.14 | 15.35 | 15.53 | 15.53 | -2.88% | 22,967 |
| Jun 17, 2025 | 15.75 | 16.24 | 15.75 | 15.99 | 15.99 | 1.78% | 5,955 |
| Jun 16, 2025 | 15.37 | 15.99 | 15.37 | 15.71 | 15.71 | -1.07% | 18,606 |
| Jun 13, 2025 | 15.94 | 15.96 | 15.45 | 15.88 | 15.88 | -0.56% | 3,661 |
| Jun 12, 2025 | 16.42 | 16.58 | 15.95 | 15.97 | 15.97 | -0.31% | 11,318 |
| Jun 11, 2025 | 15.69 | 16.69 | 15.66 | 16.02 | 16.02 | 3.22% | 39,928 |
| Jun 10, 2025 | 15.99 | 15.99 | 15.35 | 15.52 | 15.52 | -1.65% | 23,715 |
| Jun 9, 2025 | 15.11 | 16.06 | 15.11 | 15.78 | 15.78 | 1.94% | 37,679 |
| Jun 6, 2025 | 15.81 | 15.83 | 15.37 | 15.48 | 15.48 | -1.90% | 17,966 |
| Jun 5, 2025 | 15.61 | 16.02 | 15.61 | 15.78 | 15.78 | -0.82% | 41,089 |
| Jun 4, 2025 | 15.86 | 16.03 | 15.62 | 15.91 | 15.91 | 0.44% | 6,385 |
| Jun 3, 2025 | 15.91 | 16.14 | 15.64 | 15.84 | 15.84 | -0.44% | 2,836 |
| Jun 2, 2025 | 15.80 | 16.07 | 15.73 | 15.91 | 15.91 | 1.02% | 5,133 |
| May 30, 2025 | 15.85 | 15.95 | 15.62 | 15.75 | 15.75 | -1.25% | 15,904 |
| May 29, 2025 | 16.30 | 16.33 | 15.82 | 15.95 | 15.95 | -0.81% | 17,937 |
| May 28, 2025 | 16.20 | 16.38 | 16.00 | 16.08 | 16.08 | -0.80% | 8,489 |
| May 27, 2025 | 16.44 | 16.99 | 16.12 | 16.21 | 16.21 | 1.95% | 6,960 |
| May 26, 2025 | 16.36 | 16.36 | 15.90 | 15.90 | 15.90 | -0.87% | 2,624 |
| May 23, 2025 | 16.12 | 16.15 | 15.86 | 16.04 | 16.04 | - | 8,465 |