Patel Integrated Logistics Limited (BOM:526381)
India · Delayed Price · Currency is INR 15.21
-0.08 (-0.52%)
At close: Aug 28, 2025
BOM:526381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.12 | 15.28 | 14.85 | 15.02 | 15.02 | -1.25% | 13,875 |
| Aug 28, 2025 | 15.29 | 15.39 | 13.91 | 15.21 | 15.21 | -0.52% | 27,833 |
| Aug 26, 2025 | 15.27 | 15.43 | 15.00 | 15.29 | 15.29 | 0.07% | 8,062 |
| Aug 25, 2025 | 15.11 | 15.81 | 15.11 | 15.28 | 15.28 | -0.71% | 15,974 |
| Aug 22, 2025 | 16.00 | 16.05 | 15.36 | 15.39 | 15.39 | -1.03% | 11,152 |
| Aug 21, 2025 | 16.05 | 16.05 | 15.51 | 15.55 | 15.55 | -1.52% | 3,526 |
| Aug 20, 2025 | 15.63 | 15.89 | 15.41 | 15.79 | 15.79 | 2.53% | 3,609 |
| Aug 19, 2025 | 15.40 | 15.73 | 15.11 | 15.40 | 15.40 | -0.45% | 29,101 |
| Aug 18, 2025 | 15.95 | 15.95 | 15.36 | 15.47 | 15.47 | -0.19% | 5,319 |
| Aug 14, 2025 | 15.80 | 16.16 | 15.24 | 15.50 | 15.50 | 1.57% | 13,142 |
| Aug 13, 2025 | 15.74 | 15.74 | 15.05 | 15.26 | 15.26 | 0.79% | 10,214 |
| Aug 12, 2025 | 15.01 | 15.79 | 15.01 | 15.14 | 15.14 | 1.61% | 24,057 |
| Aug 11, 2025 | 15.18 | 15.45 | 14.86 | 14.90 | 14.90 | -1.72% | 8,699 |
| Aug 8, 2025 | 15.90 | 15.90 | 15.12 | 15.16 | 15.16 | -1.37% | 56,735 |
| Aug 7, 2025 | 15.84 | 16.10 | 14.90 | 15.37 | 15.37 | -3.58% | 107,799 |
| Aug 6, 2025 | 16.54 | 16.72 | 15.80 | 15.94 | 15.94 | -1.42% | 39,033 |
| Aug 5, 2025 | 16.40 | 16.71 | 16.15 | 16.17 | 16.17 | -1.40% | 7,952 |
| Aug 4, 2025 | 16.34 | 16.95 | 16.29 | 16.40 | 16.40 | 3.02% | 13,482 |
| Aug 1, 2025 | 16.06 | 16.80 | 15.51 | 15.92 | 15.92 | -2.81% | 26,679 |
| 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 |